Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
2.0716 USD |
26.3358 SNX |
2.0750 USD |
2.0572 USD |
2.0750 USD |
2.0572 USD |
| 2022-10-14 |
2.1663 USD |
1,388.0350 SNX |
2.1824 USD |
2.0541 USD |
2.2500 USD |
2.0541 USD |
| 2022-10-13 |
1.9724 USD |
15,753.4761 SNX |
2.0628 USD |
1.8800 USD |
2.2329 USD |
2.2329 USD |
| 2022-10-12 |
2.0453 USD |
239.6754 SNX |
2.0450 USD |
2.0434 USD |
2.0454 USD |
2.0454 USD |
| 2022-10-11 |
2.0763 USD |
1,331.1154 SNX |
2.1000 USD |
2.0666 USD |
2.1000 USD |
2.0800 USD |
| 2022-10-10 |
2.1445 USD |
1,595.1264 SNX |
2.2239 USD |
2.1300 USD |
2.2333 USD |
2.1352 USD |
| 2022-10-09 |
2.2579 USD |
1,002.6627 SNX |
2.2579 USD |
2.2570 USD |
2.2591 USD |
2.2570 USD |
| 2022-10-08 |
2.2377 USD |
23.4087 SNX |
2.2549 USD |
2.2200 USD |
2.2549 USD |
2.2200 USD |
| 2022-10-07 |
2.2705 USD |
11,477.7355 SNX |
2.2738 USD |
2.2297 USD |
2.2738 USD |
2.2492 USD |
| 2022-10-06 |
2.3492 USD |
10,021.6019 SNX |
2.3440 USD |
2.2665 USD |
2.3599 USD |
2.2665 USD |
| 2022-10-05 |
2.3372 USD |
1,430.8982 SNX |
2.3381 USD |
2.2895 USD |
2.3493 USD |
2.3157 USD |
| 2022-10-04 |
2.3088 USD |
2,068.4387 SNX |
2.2815 USD |
2.2815 USD |
2.3464 USD |
2.3436 USD |
| 2022-10-03 |
2.3017 USD |
2,733.0271 SNX |
2.2096 USD |
2.2096 USD |
2.3180 USD |
2.2970 USD |
| 2022-10-02 |
2.2661 USD |
4,963.5957 SNX |
2.2960 USD |
2.2200 USD |
2.2960 USD |
2.2200 USD |
| 2022-10-01 |
2.3731 USD |
437.5696 SNX |
2.3832 USD |
2.3100 USD |
2.3983 USD |
2.3174 USD |
| 2022-09-30 |
2.3966 USD |
3,765.2532 SNX |
2.4265 USD |
2.3472 USD |
2.4265 USD |
2.4203 USD |
| 2022-09-29 |
2.4267 USD |
4,476.8419 SNX |
2.4692 USD |
2.3294 USD |
2.4692 USD |
2.3930 USD |
| 2022-09-28 |
2.3191 USD |
12,867.1146 SNX |
2.2200 USD |
2.1725 USD |
2.4700 USD |
2.4700 USD |
| 2022-09-27 |
2.4026 USD |
4,071.2265 SNX |
2.3778 USD |
2.2500 USD |
2.4425 USD |
2.2500 USD |
| 2022-09-26 |
2.2816 USD |
1,716.4116 SNX |
2.3100 USD |
2.2532 USD |
2.3100 USD |
2.2783 USD |
| 2022-09-25 |
2.3998 USD |
4,058.9775 SNX |
2.4178 USD |
2.3269 USD |
2.4455 USD |
2.3358 USD |
| 2022-09-24 |
2.4928 USD |
17,414.4507 SNX |
2.5035 USD |
2.4767 USD |
2.5219 USD |
2.4997 USD |
| 2022-09-23 |
2.4708 USD |
10,840.0456 SNX |
2.5091 USD |
2.3690 USD |
2.5409 USD |
2.4698 USD |
| 2022-09-22 |
2.4419 USD |
1,950.9611 SNX |
2.4044 USD |
2.3544 USD |
2.5300 USD |
2.5300 USD |
| 2022-09-21 |
2.3111 USD |
1,391.5648 SNX |
2.3509 USD |
2.2800 USD |
2.4700 USD |
2.2800 USD |
| 2022-09-20 |
2.4696 USD |
13,693.8081 SNX |
2.5083 USD |
2.1000 USD |
2.5300 USD |
2.3732 USD |
| 2022-09-19 |
2.4394 USD |
1,864.1047 SNX |
2.4388 USD |
2.4388 USD |
2.5047 USD |
2.5047 USD |
| 2022-09-18 |
2.6050 USD |
508.5980 SNX |
2.7400 USD |
2.3700 USD |
2.7400 USD |
2.3700 USD |
| 2022-09-17 |
2.6675 USD |
258.9447 SNX |
2.6232 USD |
2.6187 USD |
2.7186 USD |
2.7186 USD |
| 2022-09-16 |
2.5690 USD |
2,871.4015 SNX |
2.5600 USD |
2.5441 USD |
2.6271 USD |
2.5848 USD |
| 2022-09-15 |
2.6438 USD |
97.8297 SNX |
2.6400 USD |
2.6000 USD |
2.7400 USD |
2.6417 USD |
| 2022-09-14 |
2.6953 USD |
3,109.2610 SNX |
2.7279 USD |
2.6800 USD |
2.7317 USD |
2.6952 USD |
| 2022-09-13 |
2.8832 USD |
12,744.8343 SNX |
2.9000 USD |
2.5000 USD |
4.2500 USD |
2.7473 USD |
| 2022-09-12 |
2.9774 USD |
13,172.2690 SNX |
2.9495 USD |
2.8872 USD |
3.0200 USD |
2.9608 USD |
| 2022-09-11 |
2.9651 USD |
9,277.6426 SNX |
3.0038 USD |
2.9200 USD |
3.0214 USD |
2.9363 USD |
| 2022-09-10 |
3.0174 USD |
97.1500 SNX |
3.0278 USD |
2.9600 USD |
3.0346 USD |
2.9600 USD |
| 2022-09-09 |
3.0300 USD |
5,815.7410 SNX |
2.9758 USD |
2.9758 USD |
3.1259 USD |
3.0257 USD |
| 2022-09-08 |
2.9274 USD |
633.7168 SNX |
2.9777 USD |
2.8400 USD |
2.9799 USD |
2.9313 USD |
| 2022-09-07 |
2.9073 USD |
6,597.2622 SNX |
2.7317 USD |
2.7247 USD |
3.0000 USD |
3.0000 USD |
| 2022-09-06 |
2.9345 USD |
7,888.2189 SNX |
3.0227 USD |
2.7439 USD |
3.0733 USD |
2.8159 USD |
| 2022-09-05 |
2.9884 USD |
51.1395 SNX |
2.9834 USD |
2.9834 USD |
2.9959 USD |
2.9959 USD |
| 2022-09-04 |
2.9482 USD |
77.1371 SNX |
2.9436 USD |
2.9357 USD |
2.9522 USD |
2.9522 USD |
| 2022-09-03 |
2.9529 USD |
59.3975 SNX |
3.0000 USD |
2.9200 USD |
3.0000 USD |
2.9250 USD |
| 2022-09-02 |
3.0883 USD |
918.9077 SNX |
2.9683 USD |
2.9635 USD |
3.2200 USD |
3.0500 USD |
| 2022-09-01 |
2.9576 USD |
1,211.1878 SNX |
3.1200 USD |
2.8258 USD |
3.1200 USD |
2.9109 USD |
| 2022-08-31 |
3.0056 USD |
17,686.1425 SNX |
3.0493 USD |
2.9210 USD |
3.0904 USD |
3.0167 USD |
| 2022-08-30 |
3.1171 USD |
15,240.6006 SNX |
3.4871 USD |
3.0000 USD |
3.4871 USD |
3.0000 USD |
| 2022-08-29 |
3.3456 USD |
13,571.8782 SNX |
2.9767 USD |
2.8000 USD |
3.5300 USD |
3.4730 USD |
| 2022-08-28 |
2.9812 USD |
3,156.8634 SNX |
2.8700 USD |
2.8700 USD |
3.1514 USD |
3.0713 USD |
| 2022-08-27 |
2.7285 USD |
3,397.5647 SNX |
2.6972 USD |
2.6400 USD |
2.9100 USD |
2.9100 USD |