Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
1.7447 USD |
1,084.5552 SNX |
1.7349 USD |
1.7242 USD |
1.7559 USD |
1.7559 USD |
| 2022-12-03 |
1.7614 USD |
329.2140 SNX |
1.7695 USD |
1.7448 USD |
1.7695 USD |
1.7448 USD |
| 2022-12-02 |
1.7874 USD |
1,401.5426 SNX |
1.7000 USD |
1.7000 USD |
1.8051 USD |
1.8051 USD |
| 2022-12-01 |
1.7389 USD |
608.7255 SNX |
1.7500 USD |
1.7212 USD |
1.7700 USD |
1.7240 USD |
| 2022-11-30 |
1.7152 USD |
437.5426 SNX |
1.6980 USD |
1.6980 USD |
1.7368 USD |
1.7368 USD |
| 2022-11-29 |
1.6546 USD |
1,000.0000 SNX |
1.6525 USD |
1.6525 USD |
1.6550 USD |
1.6550 USD |
| 2022-11-28 |
1.6526 USD |
626.2192 SNX |
1.6300 USD |
1.6100 USD |
1.6648 USD |
1.6351 USD |
| 2022-11-27 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.6500 USD |
| 2022-11-26 |
1.7386 USD |
1,123.7987 SNX |
1.7150 USD |
1.6500 USD |
1.7700 USD |
1.6500 USD |
| 2022-11-25 |
1.6777 USD |
2,319.8881 SNX |
1.7000 USD |
1.6623 USD |
1.7141 USD |
1.6851 USD |
| 2022-11-24 |
1.7761 USD |
664.5687 SNX |
1.7477 USD |
1.7161 USD |
1.8000 USD |
1.7161 USD |
| 2022-11-23 |
1.7030 USD |
1,732.2326 SNX |
1.6878 USD |
1.6737 USD |
1.7515 USD |
1.7477 USD |
| 2022-11-22 |
1.6497 USD |
233.6632 SNX |
1.6467 USD |
1.6467 USD |
1.6900 USD |
1.6900 USD |
| 2022-11-21 |
1.6110 USD |
1,304.7723 SNX |
1.6500 USD |
1.5600 USD |
1.6500 USD |
1.5972 USD |
| 2022-11-20 |
1.6700 USD |
13.2226 SNX |
1.6700 USD |
1.6700 USD |
1.6700 USD |
1.6700 USD |
| 2022-11-19 |
1.7315 USD |
95.9437 SNX |
1.7000 USD |
1.7000 USD |
1.7367 USD |
1.7367 USD |
| 2022-11-18 |
1.7318 USD |
3,185.9389 SNX |
1.7508 USD |
1.7197 USD |
1.7595 USD |
1.7595 USD |
| 2022-11-17 |
1.7557 USD |
1,166.9185 SNX |
1.8007 USD |
1.7204 USD |
1.8007 USD |
1.7204 USD |
| 2022-11-16 |
1.7927 USD |
9,711.4195 SNX |
1.7952 USD |
1.7234 USD |
1.8544 USD |
1.8083 USD |
| 2022-11-15 |
1.7800 USD |
2,749.6279 SNX |
1.8594 USD |
1.7400 USD |
1.8594 USD |
1.7629 USD |
| 2022-11-14 |
1.7305 USD |
3,938.5983 SNX |
1.6125 USD |
1.6024 USD |
1.8700 USD |
1.7695 USD |
| 2022-11-13 |
1.6204 USD |
3,947.1481 SNX |
1.6656 USD |
1.5600 USD |
1.7100 USD |
1.5707 USD |
| 2022-11-12 |
1.6709 USD |
1,157.7435 SNX |
1.8295 USD |
1.6000 USD |
1.8295 USD |
1.6000 USD |
| 2022-11-11 |
1.8538 USD |
1,363.5206 SNX |
1.9385 USD |
1.8000 USD |
1.9385 USD |
1.8000 USD |
| 2022-11-10 |
1.9005 USD |
4,936.3835 SNX |
1.7591 USD |
1.6500 USD |
2.0338 USD |
1.9542 USD |
| 2022-11-09 |
1.7899 USD |
20,971.4634 SNX |
2.1500 USD |
1.6700 USD |
2.1500 USD |
1.6700 USD |
| 2022-11-08 |
2.1886 USD |
8,934.1280 SNX |
2.6087 USD |
1.9200 USD |
2.6175 USD |
2.0791 USD |
| 2022-11-07 |
2.5599 USD |
3,124.1879 SNX |
2.5445 USD |
2.4600 USD |
2.7696 USD |
2.5600 USD |
| 2022-11-06 |
2.6212 USD |
3,475.1154 SNX |
2.6362 USD |
2.5911 USD |
2.6704 USD |
2.6234 USD |
| 2022-11-05 |
2.7030 USD |
1,434.7489 SNX |
2.7013 USD |
2.6400 USD |
2.7900 USD |
2.6400 USD |
| 2022-11-04 |
2.6708 USD |
9,524.9001 SNX |
2.4230 USD |
2.4230 USD |
2.7214 USD |
2.6823 USD |
| 2022-11-03 |
2.4857 USD |
2,006.8652 SNX |
2.4530 USD |
2.4300 USD |
2.5873 USD |
2.4300 USD |
| 2022-11-02 |
2.4420 USD |
4,842.2127 SNX |
2.4959 USD |
2.3357 USD |
2.5015 USD |
2.3357 USD |
| 2022-11-01 |
2.5457 USD |
2,309.5243 SNX |
2.5300 USD |
2.5050 USD |
2.6025 USD |
2.5050 USD |
| 2022-10-31 |
2.4970 USD |
6,862.0182 SNX |
2.4627 USD |
2.4000 USD |
2.5184 USD |
2.5100 USD |
| 2022-10-30 |
2.4833 USD |
679.0501 SNX |
2.5751 USD |
2.4300 USD |
2.5751 USD |
2.4300 USD |
| 2022-10-29 |
2.5505 USD |
1,670.7241 SNX |
2.4700 USD |
2.4700 USD |
2.6000 USD |
2.5751 USD |
| 2022-10-28 |
2.3832 USD |
5,358.9259 SNX |
2.4003 USD |
2.3400 USD |
2.4464 USD |
2.4464 USD |
| 2022-10-27 |
2.4537 USD |
4,049.8399 SNX |
2.5000 USD |
2.4362 USD |
2.5000 USD |
2.4612 USD |
| 2022-10-26 |
2.4363 USD |
1,840.5500 SNX |
2.3578 USD |
2.3451 USD |
2.4700 USD |
2.4402 USD |
| 2022-10-25 |
2.3084 USD |
2,727.2439 SNX |
2.2030 USD |
2.2030 USD |
2.3400 USD |
2.3400 USD |
| 2022-10-24 |
2.2628 USD |
2,371.5882 SNX |
2.2800 USD |
2.2027 USD |
2.3068 USD |
2.2027 USD |
| 2022-10-23 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
2.2138 USD |
| 2022-10-22 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
2.2138 USD |
| 2022-10-21 |
2.1663 USD |
572.3593 SNX |
2.1900 USD |
2.1503 USD |
2.2142 USD |
2.2138 USD |
| 2022-10-20 |
2.3165 USD |
869.4409 SNX |
2.3283 USD |
2.2200 USD |
2.3283 USD |
2.2200 USD |
| 2022-10-19 |
2.3732 USD |
1,688.2655 SNX |
2.3284 USD |
2.2800 USD |
2.4400 USD |
2.2800 USD |
| 2022-10-18 |
2.3285 USD |
573.6007 SNX |
2.3159 USD |
2.3048 USD |
2.3729 USD |
2.3650 USD |
| 2022-10-17 |
2.3473 USD |
455.5876 SNX |
2.2696 USD |
2.2631 USD |
2.3700 USD |
2.3505 USD |
| 2022-10-16 |
2.2214 USD |
7,116.5674 SNX |
2.0981 USD |
2.0981 USD |
2.3447 USD |
2.2935 USD |