Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
2.0839 USD |
3,039.6687 SNX |
2.0628 USD |
2.0415 USD |
2.1010 USD |
2.0920 USD |
| 2023-09-29 |
2.1023 USD |
6,116.0822 SNX |
2.0700 USD |
2.0486 USD |
2.1237 USD |
2.0570 USD |
| 2023-09-28 |
2.0558 USD |
7,115.5698 SNX |
2.0328 USD |
2.0040 USD |
2.0990 USD |
2.0697 USD |
| 2023-09-27 |
2.0508 USD |
8,137.6304 SNX |
2.0101 USD |
2.0055 USD |
2.0730 USD |
2.0195 USD |
| 2023-09-26 |
1.9797 USD |
485.0466 SNX |
1.9825 USD |
1.9668 USD |
1.9890 USD |
1.9705 USD |
| 2023-09-25 |
1.9753 USD |
2,042.4564 SNX |
1.9520 USD |
1.9520 USD |
1.9999 USD |
1.9835 USD |
| 2023-09-24 |
1.9632 USD |
2,510.7829 SNX |
2.0028 USD |
1.9502 USD |
2.0028 USD |
1.9502 USD |
| 2023-09-23 |
2.0135 USD |
3,722.4749 SNX |
2.1260 USD |
1.9500 USD |
2.1344 USD |
2.0010 USD |
| 2023-09-22 |
2.0855 USD |
367.2228 SNX |
2.0597 USD |
2.0508 USD |
2.1195 USD |
2.1195 USD |
| 2023-09-21 |
2.1163 USD |
488.5203 SNX |
2.1308 USD |
2.0400 USD |
2.1420 USD |
2.0517 USD |
| 2023-09-20 |
2.1427 USD |
6,236.6056 SNX |
2.1513 USD |
2.0964 USD |
2.2000 USD |
2.0964 USD |
| 2023-09-19 |
2.1557 USD |
2,645.8177 SNX |
2.1605 USD |
2.1452 USD |
2.1660 USD |
2.1550 USD |
| 2023-09-18 |
2.1881 USD |
7,180.3289 SNX |
2.1325 USD |
2.1325 USD |
2.2086 USD |
2.1650 USD |
| 2023-09-17 |
2.1416 USD |
347.1210 SNX |
2.1618 USD |
2.1281 USD |
2.1618 USD |
2.1375 USD |
| 2023-09-16 |
2.1968 USD |
3,274.2008 SNX |
2.2178 USD |
2.1803 USD |
2.2502 USD |
2.1900 USD |
| 2023-09-15 |
2.1373 USD |
1,167.3575 SNX |
2.1214 USD |
2.1150 USD |
2.1820 USD |
2.1820 USD |
| 2023-09-14 |
2.1014 USD |
4,512.5284 SNX |
2.1057 USD |
2.0736 USD |
2.1287 USD |
2.1119 USD |
| 2023-09-13 |
2.0931 USD |
2,481.4259 SNX |
2.0370 USD |
2.0280 USD |
2.1500 USD |
2.1020 USD |
| 2023-09-12 |
2.0917 USD |
4,519.8034 SNX |
2.0381 USD |
2.0381 USD |
2.1500 USD |
2.0500 USD |
| 2023-09-11 |
2.0836 USD |
1,251.8771 SNX |
2.1460 USD |
2.0366 USD |
2.1460 USD |
2.0366 USD |
| 2023-09-10 |
2.1375 USD |
1,037.3209 SNX |
2.1416 USD |
2.0700 USD |
2.1800 USD |
2.1127 USD |
| 2023-09-09 |
2.1950 USD |
11,552.9805 SNX |
2.1749 USD |
2.1386 USD |
2.2573 USD |
2.1807 USD |
| 2023-09-08 |
2.2160 USD |
3,790.9761 SNX |
2.2500 USD |
2.1600 USD |
2.3030 USD |
2.1600 USD |
| 2023-09-07 |
2.3228 USD |
13,171.9035 SNX |
2.3120 USD |
2.2713 USD |
2.3698 USD |
2.2910 USD |
| 2023-09-06 |
2.4363 USD |
100,855.8388 SNX |
2.2570 USD |
2.2398 USD |
2.5500 USD |
2.2700 USD |
| 2023-09-05 |
2.2339 USD |
12,300.0561 SNX |
2.2159 USD |
2.1300 USD |
2.2940 USD |
2.2681 USD |
| 2023-09-04 |
2.1648 USD |
30,248.6294 SNX |
2.0100 USD |
1.9950 USD |
2.3024 USD |
2.1588 USD |
| 2023-09-03 |
2.0054 USD |
2,905.2103 SNX |
1.9720 USD |
1.9710 USD |
2.0340 USD |
1.9950 USD |
| 2023-09-02 |
1.9571 USD |
2,568.6642 SNX |
1.9399 USD |
1.9399 USD |
1.9785 USD |
1.9690 USD |
| 2023-09-01 |
1.9271 USD |
1,890.4765 SNX |
1.9440 USD |
1.9110 USD |
1.9490 USD |
1.9265 USD |
| 2023-08-31 |
1.9399 USD |
36,205.2749 SNX |
1.9800 USD |
1.8980 USD |
2.0080 USD |
1.9242 USD |
| 2023-08-30 |
2.0548 USD |
4,639.3553 SNX |
2.0767 USD |
1.9960 USD |
2.0821 USD |
1.9960 USD |
| 2023-08-29 |
2.0833 USD |
4,527.5382 SNX |
2.0730 USD |
2.0400 USD |
2.1047 USD |
2.0716 USD |
| 2023-08-28 |
2.0944 USD |
4,852.0551 SNX |
2.1040 USD |
2.0740 USD |
2.1377 USD |
2.0853 USD |
| 2023-08-27 |
2.1179 USD |
7,512.3635 SNX |
2.0850 USD |
2.0700 USD |
2.1500 USD |
2.1020 USD |
| 2023-08-26 |
2.0680 USD |
449.7482 SNX |
2.0607 USD |
2.0550 USD |
2.0750 USD |
2.0690 USD |
| 2023-08-25 |
2.0286 USD |
8,009.4197 SNX |
2.0720 USD |
2.0100 USD |
2.0760 USD |
2.0478 USD |
| 2023-08-24 |
2.1197 USD |
4,431.5023 SNX |
2.1260 USD |
2.0402 USD |
2.1506 USD |
2.0720 USD |
| 2023-08-23 |
2.1468 USD |
8,920.7677 SNX |
2.0812 USD |
2.0663 USD |
2.2463 USD |
2.1328 USD |
| 2023-08-22 |
2.0572 USD |
862.9715 SNX |
2.0809 USD |
1.9938 USD |
2.1100 USD |
2.0180 USD |
| 2023-08-21 |
2.1123 USD |
829.9285 SNX |
2.1450 USD |
2.0700 USD |
2.1450 USD |
2.1040 USD |
| 2023-08-20 |
2.2416 USD |
8,030.9272 SNX |
2.2280 USD |
2.1413 USD |
2.2640 USD |
2.1413 USD |
| 2023-08-19 |
2.1949 USD |
466.1473 SNX |
2.1830 USD |
2.1740 USD |
2.2397 USD |
2.2290 USD |
| 2023-08-18 |
2.1341 USD |
3,057.5242 SNX |
2.0720 USD |
2.0509 USD |
2.1850 USD |
2.1840 USD |
| 2023-08-17 |
2.1285 USD |
20,375.7696 SNX |
2.2840 USD |
1.9015 USD |
2.3428 USD |
2.0810 USD |
| 2023-08-16 |
2.2751 USD |
3,303.3267 SNX |
2.3410 USD |
2.2680 USD |
2.3730 USD |
2.3001 USD |
| 2023-08-15 |
2.3656 USD |
12,141.0564 SNX |
2.4600 USD |
2.2570 USD |
2.4760 USD |
2.3680 USD |
| 2023-08-14 |
2.5025 USD |
662.4031 SNX |
2.4909 USD |
2.4750 USD |
2.5316 USD |
2.4750 USD |
| 2023-08-13 |
2.5332 USD |
3,176.2592 SNX |
2.5420 USD |
2.4889 USD |
2.5436 USD |
2.4996 USD |
| 2023-08-12 |
2.5490 USD |
8.8964 SNX |
2.5490 USD |
2.5490 USD |
2.5490 USD |
2.5490 USD |