Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
2.4421 USD |
4,416.3005 SNX |
2.4513 USD |
2.4197 USD |
2.5000 USD |
2.5000 USD |
| 2023-05-02 |
2.3562 USD |
3,085.5488 SNX |
2.3396 USD |
2.3396 USD |
2.4400 USD |
2.4400 USD |
| 2023-05-01 |
2.3670 USD |
4,746.1350 SNX |
2.3716 USD |
2.3100 USD |
2.4045 USD |
2.3328 USD |
| 2023-04-30 |
2.4673 USD |
1,722.6367 SNX |
2.4668 USD |
2.4225 USD |
2.4867 USD |
2.4225 USD |
| 2023-04-29 |
2.4841 USD |
2,949.3116 SNX |
2.4431 USD |
2.4431 USD |
2.5016 USD |
2.4935 USD |
| 2023-04-28 |
2.4197 USD |
258.4358 SNX |
2.4212 USD |
2.4125 USD |
2.4275 USD |
2.4275 USD |
| 2023-04-27 |
2.4306 USD |
11,524.4538 SNX |
2.4105 USD |
2.4000 USD |
2.4858 USD |
2.4388 USD |
| 2023-04-26 |
2.5426 USD |
44,811.0863 SNX |
2.4726 USD |
2.2800 USD |
2.7000 USD |
2.4020 USD |
| 2023-04-25 |
2.4048 USD |
3,262.6220 SNX |
2.4693 USD |
2.3400 USD |
2.4750 USD |
2.4666 USD |
| 2023-04-24 |
2.4944 USD |
2,024.1767 SNX |
2.4888 USD |
2.4248 USD |
2.5179 USD |
2.4700 USD |
| 2023-04-23 |
2.4829 USD |
3,463.0567 SNX |
2.4954 USD |
2.4239 USD |
2.5117 USD |
2.4746 USD |
| 2023-04-22 |
2.4950 USD |
9,342.6793 SNX |
2.4856 USD |
2.4627 USD |
2.5440 USD |
2.5440 USD |
| 2023-04-21 |
2.5716 USD |
11,438.4818 SNX |
2.7044 USD |
2.4600 USD |
2.7239 USD |
2.4888 USD |
| 2023-04-20 |
2.8879 USD |
23,331.5134 SNX |
2.8593 USD |
2.6753 USD |
3.0149 USD |
2.7297 USD |
| 2023-04-19 |
2.9425 USD |
30,555.8982 SNX |
2.9993 USD |
2.8000 USD |
3.0800 USD |
2.8400 USD |
| 2023-04-18 |
2.9314 USD |
27,070.8013 SNX |
2.7240 USD |
2.7240 USD |
3.0051 USD |
3.0019 USD |
| 2023-04-17 |
2.7441 USD |
24,331.5623 SNX |
2.8300 USD |
2.7050 USD |
2.8353 USD |
2.7370 USD |
| 2023-04-16 |
2.7722 USD |
15,523.6308 SNX |
2.7395 USD |
2.6973 USD |
2.8700 USD |
2.8464 USD |
| 2023-04-15 |
2.7874 USD |
5,569.3181 SNX |
2.7481 USD |
2.6988 USD |
2.8300 USD |
2.7514 USD |
| 2023-04-14 |
2.7213 USD |
22,989.1232 SNX |
2.6645 USD |
2.6463 USD |
2.7624 USD |
2.7624 USD |
| 2023-04-13 |
2.6338 USD |
9,052.0220 SNX |
2.5529 USD |
2.5529 USD |
2.6596 USD |
2.6256 USD |
| 2023-04-12 |
2.5820 USD |
5,872.8437 SNX |
2.6249 USD |
2.5316 USD |
2.6314 USD |
2.5733 USD |
| 2023-04-11 |
2.6701 USD |
3,596.4941 SNX |
2.6817 USD |
2.6312 USD |
2.7096 USD |
2.6317 USD |
| 2023-04-10 |
2.6456 USD |
5,136.3041 SNX |
2.6363 USD |
2.5917 USD |
2.7000 USD |
2.7000 USD |
| 2023-04-09 |
2.5963 USD |
10,284.6530 SNX |
2.6420 USD |
2.5558 USD |
2.6495 USD |
2.6495 USD |
| 2023-04-08 |
2.6405 USD |
7,282.1734 SNX |
2.6404 USD |
2.6000 USD |
2.7195 USD |
2.6271 USD |
| 2023-04-07 |
2.6572 USD |
674.3526 SNX |
2.6850 USD |
2.6286 USD |
2.6913 USD |
2.6776 USD |
| 2023-04-06 |
2.6967 USD |
13,672.1114 SNX |
2.7008 USD |
2.6531 USD |
2.7283 USD |
2.6805 USD |
| 2023-04-05 |
2.7414 USD |
11,815.4376 SNX |
2.7563 USD |
2.6578 USD |
2.8762 USD |
2.7196 USD |
| 2023-04-04 |
2.6487 USD |
84,265.3816 SNX |
2.5576 USD |
2.5311 USD |
2.7900 USD |
2.7541 USD |
| 2023-04-03 |
2.5817 USD |
22,476.3435 SNX |
2.5594 USD |
2.4634 USD |
2.6911 USD |
2.5540 USD |
| 2023-04-02 |
2.6091 USD |
56,437.0156 SNX |
2.5950 USD |
2.5177 USD |
2.6568 USD |
2.5625 USD |
| 2023-04-01 |
2.5522 USD |
55,725.6404 SNX |
2.5498 USD |
2.5141 USD |
2.6037 USD |
2.5566 USD |
| 2023-03-31 |
2.4635 USD |
16,295.0502 SNX |
2.4368 USD |
2.3755 USD |
2.6037 USD |
2.5849 USD |
| 2023-03-30 |
2.4610 USD |
42,173.9636 SNX |
2.5437 USD |
2.3870 USD |
2.5830 USD |
2.4202 USD |
| 2023-03-29 |
2.4922 USD |
45,256.6403 SNX |
2.3990 USD |
2.3854 USD |
2.5770 USD |
2.5770 USD |
| 2023-03-28 |
2.3592 USD |
35,252.7066 SNX |
2.3461 USD |
2.2931 USD |
2.4148 USD |
2.4015 USD |
| 2023-03-27 |
2.3836 USD |
42,647.1361 SNX |
2.4759 USD |
2.2924 USD |
2.5313 USD |
2.3466 USD |
| 2023-03-26 |
2.4424 USD |
7,120.4269 SNX |
2.4107 USD |
2.4060 USD |
2.5073 USD |
2.4470 USD |
| 2023-03-25 |
2.4777 USD |
31,832.6535 SNX |
2.5297 USD |
2.3700 USD |
2.5662 USD |
2.3700 USD |
| 2023-03-24 |
2.5566 USD |
21,406.6192 SNX |
2.7155 USD |
2.4900 USD |
2.7589 USD |
2.5277 USD |
| 2023-03-23 |
2.7130 USD |
20,657.2729 SNX |
2.6955 USD |
2.6400 USD |
2.7851 USD |
2.6747 USD |
| 2023-03-22 |
2.7977 USD |
18,466.3003 SNX |
2.8324 USD |
2.5970 USD |
2.8832 USD |
2.7081 USD |
| 2023-03-21 |
2.8984 USD |
29,318.3008 SNX |
3.0111 USD |
2.8000 USD |
3.0428 USD |
2.8553 USD |
| 2023-03-20 |
3.0471 USD |
46,817.6788 SNX |
2.8902 USD |
2.8400 USD |
3.2100 USD |
3.0311 USD |
| 2023-03-19 |
2.8895 USD |
18,802.3259 SNX |
2.8840 USD |
2.8024 USD |
2.9963 USD |
2.9760 USD |
| 2023-03-18 |
2.9757 USD |
31,437.7708 SNX |
3.0239 USD |
2.8000 USD |
3.1200 USD |
2.8644 USD |
| 2023-03-17 |
2.8677 USD |
58,782.4182 SNX |
2.8130 USD |
2.7272 USD |
3.1489 USD |
2.9934 USD |
| 2023-03-16 |
2.8594 USD |
54,465.4058 SNX |
2.6295 USD |
2.5388 USD |
3.0023 USD |
2.8290 USD |
| 2023-03-15 |
2.7605 USD |
54,206.3526 SNX |
3.1602 USD |
2.5340 USD |
3.3800 USD |
2.6497 USD |