Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
1.9290 USD |
3,228.3981 SNX |
1.9780 USD |
1.9180 USD |
1.9780 USD |
1.9180 USD |
| 2023-06-21 |
1.9696 USD |
2,173.7158 SNX |
1.9119 USD |
1.9110 USD |
2.0000 USD |
1.9644 USD |
| 2023-06-20 |
1.8377 USD |
1,072.5047 SNX |
1.8040 USD |
1.7700 USD |
1.9000 USD |
1.8967 USD |
| 2023-06-19 |
1.8150 USD |
2,564.9766 SNX |
1.8010 USD |
1.8010 USD |
1.8197 USD |
1.8010 USD |
| 2023-06-18 |
1.8373 USD |
138.9742 SNX |
1.8545 USD |
1.8290 USD |
1.8545 USD |
1.8290 USD |
| 2023-06-17 |
1.8621 USD |
606.8893 SNX |
1.8149 USD |
1.8149 USD |
1.8790 USD |
1.8720 USD |
| 2023-06-16 |
1.7956 USD |
8,792.6400 SNX |
1.7480 USD |
1.7310 USD |
1.8470 USD |
1.8260 USD |
| 2023-06-15 |
1.7486 USD |
5,877.5159 SNX |
1.7570 USD |
1.7328 USD |
1.7720 USD |
1.7540 USD |
| 2023-06-14 |
1.8171 USD |
949.0349 SNX |
1.8080 USD |
1.7584 USD |
1.8328 USD |
1.7705 USD |
| 2023-06-13 |
1.8180 USD |
5,132.8949 SNX |
1.8098 USD |
1.7700 USD |
1.8520 USD |
1.7700 USD |
| 2023-06-12 |
1.8480 USD |
12,446.6035 SNX |
1.7418 USD |
1.7418 USD |
1.8872 USD |
1.8019 USD |
| 2023-06-11 |
1.7578 USD |
5,547.4135 SNX |
1.7340 USD |
1.7310 USD |
1.8100 USD |
1.7909 USD |
| 2023-06-10 |
1.8031 USD |
21,308.6007 SNX |
2.0176 USD |
1.6198 USD |
2.0176 USD |
1.7333 USD |
| 2023-06-09 |
2.0559 USD |
7,466.9688 SNX |
2.0632 USD |
2.0176 USD |
2.0819 USD |
2.0326 USD |
| 2023-06-08 |
2.0882 USD |
8,623.8637 SNX |
2.1400 USD |
2.0653 USD |
2.1400 USD |
2.0653 USD |
| 2023-06-07 |
2.1899 USD |
4,694.5469 SNX |
2.2644 USD |
2.1000 USD |
2.2644 USD |
2.1000 USD |
| 2023-06-06 |
2.2576 USD |
14,032.6421 SNX |
2.2321 USD |
2.1900 USD |
2.3135 USD |
2.2630 USD |
| 2023-06-05 |
2.2920 USD |
29,960.8680 SNX |
2.3571 USD |
2.1022 USD |
2.3759 USD |
2.2449 USD |
| 2023-06-04 |
2.3601 USD |
5,361.0275 SNX |
2.3440 USD |
2.3375 USD |
2.3800 USD |
2.3720 USD |
| 2023-06-03 |
2.3534 USD |
3,633.9717 SNX |
2.3667 USD |
2.3403 USD |
2.3667 USD |
2.3560 USD |
| 2023-06-02 |
2.3588 USD |
2,566.3246 SNX |
2.3125 USD |
2.3125 USD |
2.3758 USD |
2.3758 USD |
| 2023-06-01 |
2.3641 USD |
5,213.8908 SNX |
2.3175 USD |
2.3175 USD |
2.3876 USD |
2.3366 USD |
| 2023-05-31 |
2.3482 USD |
7,108.7815 SNX |
2.3756 USD |
2.3100 USD |
2.4061 USD |
2.3231 USD |
| 2023-05-30 |
2.4291 USD |
7,339.6019 SNX |
2.4078 USD |
2.4030 USD |
2.4558 USD |
2.4061 USD |
| 2023-05-29 |
2.4410 USD |
2,123.8207 SNX |
2.4905 USD |
2.4000 USD |
2.4905 USD |
2.4162 USD |
| 2023-05-28 |
2.4443 USD |
2,722.3034 SNX |
2.4105 USD |
2.4037 USD |
2.5301 USD |
2.5106 USD |
| 2023-05-27 |
2.4121 USD |
3,082.3111 SNX |
2.4325 USD |
2.4020 USD |
2.4525 USD |
2.4020 USD |
| 2023-05-26 |
2.4133 USD |
4,680.6802 SNX |
2.3275 USD |
2.3275 USD |
2.4335 USD |
2.4185 USD |
| 2023-05-25 |
2.2978 USD |
10,434.5155 SNX |
2.3814 USD |
2.2526 USD |
2.3814 USD |
2.3163 USD |
| 2023-05-24 |
2.4865 USD |
26,373.5033 SNX |
2.4568 USD |
2.3700 USD |
2.6300 USD |
2.4740 USD |
| 2023-05-23 |
2.4857 USD |
7,033.8657 SNX |
2.4700 USD |
2.4512 USD |
2.5316 USD |
2.4565 USD |
| 2023-05-22 |
2.4062 USD |
2,290.9484 SNX |
2.3100 USD |
2.3071 USD |
2.4520 USD |
2.4520 USD |
| 2023-05-21 |
2.3524 USD |
1,698.0312 SNX |
2.3701 USD |
2.3226 USD |
2.3901 USD |
2.3226 USD |
| 2023-05-20 |
2.4144 USD |
656.1650 SNX |
2.3924 USD |
2.3924 USD |
2.4201 USD |
2.4025 USD |
| 2023-05-19 |
2.3938 USD |
6,668.8462 SNX |
2.4081 USD |
2.3521 USD |
2.4261 USD |
2.3987 USD |
| 2023-05-18 |
2.3899 USD |
4,115.5272 SNX |
2.4225 USD |
2.3400 USD |
2.4597 USD |
2.4173 USD |
| 2023-05-17 |
2.3595 USD |
22,462.5659 SNX |
2.1800 USD |
2.1800 USD |
2.5126 USD |
2.4300 USD |
| 2023-05-16 |
2.1125 USD |
11,154.9998 SNX |
2.0971 USD |
2.0855 USD |
2.1618 USD |
2.1618 USD |
| 2023-05-15 |
2.1122 USD |
1,895.1165 SNX |
2.0840 USD |
2.0789 USD |
2.1216 USD |
2.1216 USD |
| 2023-05-14 |
2.0640 USD |
3,540.1153 SNX |
1.9940 USD |
1.9940 USD |
2.0755 USD |
2.0719 USD |
| 2023-05-13 |
2.0394 USD |
363.4217 SNX |
2.0617 USD |
2.0093 USD |
2.0617 USD |
2.0280 USD |
| 2023-05-12 |
2.0274 USD |
3,329.1437 SNX |
1.9820 USD |
1.9500 USD |
2.0604 USD |
2.0604 USD |
| 2023-05-11 |
2.0133 USD |
2,128.5060 SNX |
2.1658 USD |
1.9745 USD |
2.1658 USD |
2.0430 USD |
| 2023-05-10 |
2.1442 USD |
9,227.6129 SNX |
2.1305 USD |
2.0400 USD |
2.2081 USD |
2.1800 USD |
| 2023-05-09 |
2.1545 USD |
1,691.5862 SNX |
2.1858 USD |
2.1400 USD |
2.1858 USD |
2.1780 USD |
| 2023-05-08 |
2.2046 USD |
2,990.0953 SNX |
2.3776 USD |
2.1279 USD |
2.3847 USD |
2.1426 USD |
| 2023-05-07 |
2.3699 USD |
269.0410 SNX |
2.3650 USD |
2.3650 USD |
2.3806 USD |
2.3806 USD |
| 2023-05-06 |
2.4640 USD |
3,733.6289 SNX |
2.5550 USD |
2.3614 USD |
2.5692 USD |
2.3614 USD |
| 2023-05-05 |
2.5161 USD |
7,015.6074 SNX |
2.4712 USD |
2.4712 USD |
2.5800 USD |
2.5671 USD |
| 2023-05-04 |
2.5079 USD |
1,157.8207 SNX |
2.5110 USD |
2.4693 USD |
2.5300 USD |
2.4753 USD |