Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.6080 USD |
11,155.2526 SNX |
0.0000 USD |
1.5600 USD |
1.7900 USD |
1.7454 USD |
| 2025-01-21 |
1.6079 USD |
11,296.7279 SNX |
1.6000 USD |
1.5600 USD |
1.7900 USD |
1.7454 USD |
| 2025-01-20 |
1.6376 USD |
1,967.1668 SNX |
1.5800 USD |
1.5400 USD |
1.7300 USD |
1.6415 USD |
| 2025-01-19 |
1.7127 USD |
1,046.8223 SNX |
1.8067 USD |
1.6000 USD |
1.8100 USD |
1.6000 USD |
| 2025-01-18 |
1.7880 USD |
3,297.5113 SNX |
1.9926 USD |
1.7600 USD |
2.0000 USD |
1.7673 USD |
| 2025-01-17 |
1.8699 USD |
2,993.1137 SNX |
1.8650 USD |
1.8450 USD |
1.9800 USD |
1.9800 USD |
| 2025-01-16 |
1.8757 USD |
561.7431 SNX |
1.8586 USD |
1.8396 USD |
1.9028 USD |
1.8450 USD |
| 2025-01-15 |
1.8647 USD |
1,981.9837 SNX |
1.8000 USD |
1.7450 USD |
1.9193 USD |
1.9193 USD |
| 2025-01-14 |
1.7480 USD |
3,102.0436 SNX |
1.7200 USD |
1.7010 USD |
1.7800 USD |
1.7800 USD |
| 2025-01-13 |
1.7124 USD |
12,048.0217 SNX |
1.8083 USD |
1.5800 USD |
1.8083 USD |
1.6900 USD |
| 2025-01-12 |
1.7763 USD |
30.6238 SNX |
1.7950 USD |
1.7600 USD |
1.7950 USD |
1.7600 USD |
| 2025-01-11 |
1.8202 USD |
2,722.2390 SNX |
1.7950 USD |
1.7950 USD |
1.8457 USD |
1.8457 USD |
| 2025-01-10 |
1.8062 USD |
6,792.9153 SNX |
1.8012 USD |
1.7900 USD |
1.8600 USD |
1.8230 USD |
| 2025-01-09 |
1.7785 USD |
10,624.3304 SNX |
1.8749 USD |
1.7400 USD |
1.8800 USD |
1.7444 USD |
| 2025-01-08 |
1.8607 USD |
4,427.7427 SNX |
1.9200 USD |
1.7445 USD |
1.9200 USD |
1.8600 USD |
| 2025-01-07 |
2.0290 USD |
686.9152 SNX |
2.1500 USD |
1.9400 USD |
2.1850 USD |
1.9400 USD |
| 2025-01-06 |
2.1904 USD |
939.7565 SNX |
2.1990 USD |
2.1850 USD |
2.2700 USD |
2.1850 USD |
| 2025-01-05 |
2.1423 USD |
10.3342 SNX |
2.1524 USD |
2.1348 USD |
2.1524 USD |
2.1348 USD |
| 2025-01-04 |
2.2485 USD |
78.1689 SNX |
2.2400 USD |
2.2400 USD |
2.2550 USD |
2.2550 USD |
| 2025-01-03 |
2.1834 USD |
389.6998 SNX |
2.0850 USD |
2.0450 USD |
2.2117 USD |
2.2117 USD |
| 2025-01-02 |
2.0273 USD |
2,918.7102 SNX |
2.0133 USD |
1.9930 USD |
2.1400 USD |
2.0450 USD |
| 2025-01-01 |
1.9800 USD |
505.4696 SNX |
1.9813 USD |
1.9000 USD |
2.0000 USD |
2.0000 USD |
| 2024-12-31 |
1.9905 USD |
421.6839 SNX |
1.9400 USD |
1.9000 USD |
2.0463 USD |
1.9000 USD |
| 2024-12-30 |
1.9900 USD |
702.2929 SNX |
2.0682 USD |
1.9200 USD |
2.0704 USD |
1.9391 USD |
| 2024-12-29 |
2.0449 USD |
52.9059 SNX |
2.0152 USD |
2.0000 USD |
2.1364 USD |
2.0000 USD |
| 2024-12-28 |
2.0927 USD |
95.1453 SNX |
2.0608 USD |
2.0608 USD |
2.1364 USD |
2.1364 USD |
| 2024-12-27 |
2.1009 USD |
196.7212 SNX |
2.1072 USD |
2.0300 USD |
2.1400 USD |
2.0300 USD |
| 2024-12-26 |
2.0551 USD |
734.4422 SNX |
2.1500 USD |
2.0000 USD |
2.1500 USD |
2.0000 USD |
| 2024-12-25 |
2.2149 USD |
95.3695 SNX |
2.2000 USD |
2.1800 USD |
2.2378 USD |
2.1800 USD |
| 2024-12-24 |
2.1546 USD |
2,365.3470 SNX |
2.1500 USD |
2.1450 USD |
2.3000 USD |
2.3000 USD |
| 2024-12-23 |
1.9905 USD |
3,684.9320 SNX |
1.9509 USD |
1.9038 USD |
2.0500 USD |
2.0276 USD |
| 2024-12-22 |
1.9843 USD |
4,474.1135 SNX |
1.9400 USD |
1.9038 USD |
2.0111 USD |
1.9038 USD |
| 2024-12-21 |
2.1403 USD |
947.5595 SNX |
2.1921 USD |
1.9600 USD |
2.2157 USD |
1.9689 USD |
| 2024-12-20 |
2.1040 USD |
4,576.8119 SNX |
2.1037 USD |
1.8600 USD |
2.2698 USD |
2.2698 USD |
| 2024-12-19 |
2.2856 USD |
1,363.7262 SNX |
2.3600 USD |
2.0600 USD |
2.4326 USD |
2.1700 USD |
| 2024-12-18 |
2.5079 USD |
4,641.1189 SNX |
2.7048 USD |
2.3765 USD |
2.7048 USD |
2.4326 USD |
| 2024-12-17 |
2.7803 USD |
1,158.6259 SNX |
2.8283 USD |
2.6900 USD |
2.8563 USD |
2.7311 USD |
| 2024-12-16 |
2.8974 USD |
2,103.3656 SNX |
3.0300 USD |
2.7866 USD |
3.0900 USD |
2.8885 USD |
| 2024-12-15 |
2.8982 USD |
781.1142 SNX |
2.8384 USD |
2.8100 USD |
3.0000 USD |
2.8100 USD |
| 2024-12-14 |
2.9912 USD |
467.1461 SNX |
3.1635 USD |
2.8400 USD |
3.1716 USD |
2.8400 USD |
| 2024-12-13 |
3.0996 USD |
795.3246 SNX |
3.0800 USD |
3.0400 USD |
3.2500 USD |
3.0981 USD |
| 2024-12-12 |
3.1877 USD |
3,152.3738 SNX |
3.0300 USD |
3.0300 USD |
3.3300 USD |
3.2087 USD |
| 2024-12-11 |
2.8732 USD |
828.0150 SNX |
2.6549 USD |
2.6549 USD |
3.0000 USD |
2.9000 USD |
| 2024-12-10 |
2.6797 USD |
4,960.7638 SNX |
2.6949 USD |
2.4500 USD |
2.9936 USD |
2.7400 USD |
| 2024-12-09 |
3.1241 USD |
13,019.3448 SNX |
3.3200 USD |
2.3600 USD |
3.3752 USD |
2.6300 USD |
| 2024-12-08 |
3.3773 USD |
11,377.6757 SNX |
3.1006 USD |
3.0800 USD |
3.6700 USD |
3.3752 USD |
| 2024-12-07 |
3.1802 USD |
2,249.3956 SNX |
3.2750 USD |
3.0945 USD |
3.2750 USD |
3.0945 USD |
| 2024-12-06 |
3.2459 USD |
5,866.3486 SNX |
3.0600 USD |
3.0448 USD |
3.3300 USD |
3.3104 USD |
| 2024-12-05 |
3.0230 USD |
3,395.2145 SNX |
2.9600 USD |
2.8400 USD |
3.0772 USD |
2.8400 USD |
| 2024-12-04 |
3.0034 USD |
8,346.5907 SNX |
2.9129 USD |
2.8174 USD |
3.2100 USD |
3.0755 USD |