Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
1.9842 USD |
4,490.7801 SNX |
1.9509 USD |
1.9038 USD |
2.0111 USD |
1.9509 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 |
| 2024-12-03 |
2.8098 USD |
8,031.9212 SNX |
2.6987 USD |
2.6600 USD |
2.9768 USD |
2.9768 USD |
| 2024-12-02 |
2.5514 USD |
7,519.1935 SNX |
2.5471 USD |
2.3900 USD |
2.7350 USD |
2.7350 USD |
| 2024-12-01 |
2.5308 USD |
7,589.6613 SNX |
2.5917 USD |
2.4800 USD |
2.5917 USD |
2.4800 USD |
| 2024-11-30 |
2.5116 USD |
2,026.0527 SNX |
2.4300 USD |
2.4291 USD |
2.6737 USD |
2.6737 USD |
| 2024-11-29 |
2.3560 USD |
44.5477 SNX |
2.3350 USD |
2.3350 USD |
2.3909 USD |
2.3909 USD |
| 2024-11-28 |
2.3206 USD |
31,903.0077 SNX |
2.3978 USD |
2.2700 USD |
2.3978 USD |
2.3700 USD |
| 2024-11-27 |
2.4097 USD |
1,209.3057 SNX |
2.1830 USD |
2.1830 USD |
2.5250 USD |
2.4363 USD |
| 2024-11-26 |
2.1775 USD |
427.7274 SNX |
2.2005 USD |
2.0900 USD |
2.2150 USD |
2.2150 USD |
| 2024-11-25 |
2.3047 USD |
3,127.1746 SNX |
2.1327 USD |
2.1327 USD |
2.4300 USD |
2.2632 USD |
| 2024-11-24 |
2.0258 USD |
3,527.3843 SNX |
2.1934 USD |
1.9800 USD |
2.2400 USD |
2.1100 USD |
| 2024-11-23 |
2.0294 USD |
1,973.8163 SNX |
1.9200 USD |
1.8720 USD |
2.1842 USD |
2.1412 USD |
| 2024-11-22 |
1.7942 USD |
13,790.9735 SNX |
1.7960 USD |
1.7628 USD |
1.8900 USD |
1.8900 USD |
| 2024-11-21 |
1.7567 USD |
1,674.7588 SNX |
1.6210 USD |
1.6137 USD |
1.8600 USD |
1.8561 USD |
| 2024-11-20 |
1.7363 USD |
985.9075 SNX |
1.7000 USD |
1.6400 USD |
1.7638 USD |
1.6778 USD |
| 2024-11-19 |
1.7582 USD |
1,548.6858 SNX |
1.7927 USD |
1.7200 USD |
1.8016 USD |
1.7480 USD |
| 2024-11-18 |
1.7913 USD |
2,448.8633 SNX |
1.6896 USD |
1.6896 USD |
1.9000 USD |
1.7800 USD |
| 2024-11-17 |
1.6800 USD |
3,091.7438 SNX |
1.7099 USD |
1.6000 USD |
1.7100 USD |
1.6000 USD |
| 2024-11-16 |
1.6475 USD |
1,378.0949 SNX |
1.5600 USD |
1.5600 USD |
1.7020 USD |
1.7020 USD |
| 2024-11-15 |
1.5068 USD |
687.3906 SNX |
1.4600 USD |
1.4600 USD |
1.5400 USD |
1.5400 USD |
| 2024-11-14 |
1.5465 USD |
177.2513 SNX |
1.5600 USD |
1.4800 USD |
1.5804 USD |
1.4800 USD |
| 2024-11-13 |
1.5200 USD |
1,052.9077 SNX |
1.5522 USD |
1.4800 USD |
1.6200 USD |
1.4800 USD |
| 2024-11-12 |
1.6312 USD |
1,024.1661 SNX |
1.6927 USD |
1.5400 USD |
1.7300 USD |
1.6200 USD |
| 2024-11-11 |
1.6526 USD |
1,044.1603 SNX |
1.6456 USD |
1.6053 USD |
1.7169 USD |
1.6835 USD |
| 2024-11-10 |
1.6096 USD |
526.6054 SNX |
1.5959 USD |
1.5871 USD |
1.6900 USD |
1.6900 USD |
| 2024-11-09 |
1.5829 USD |
2,605.8174 SNX |
1.5921 USD |
1.5486 USD |
1.6200 USD |
1.5827 USD |
| 2024-11-08 |
1.5522 USD |
857.2346 SNX |
1.5260 USD |
1.5101 USD |
1.6200 USD |
1.5417 USD |
| 2024-11-07 |
1.4952 USD |
273.0991 SNX |
1.5000 USD |
1.4888 USD |
1.5400 USD |
1.5020 USD |
| 2024-11-06 |
1.4253 USD |
224.5321 SNX |
1.3300 USD |
1.3300 USD |
1.4645 USD |
1.4645 USD |
| 2024-11-05 |
1.3050 USD |
44.7481 SNX |
1.3100 USD |
1.3037 USD |
1.3100 USD |
1.3037 USD |
| 2024-11-04 |
1.2838 USD |
122.0264 SNX |
1.3084 USD |
1.2400 USD |
1.3100 USD |
1.2400 USD |