Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-26 |
3.0986 USD |
27,620.7509 SNX |
3.0227 USD |
2.6800 USD |
3.3087 USD |
2.6800 USD |
| 2022-08-25 |
3.0368 USD |
3,212.0491 SNX |
3.0476 USD |
2.9520 USD |
3.0950 USD |
2.9904 USD |
| 2022-08-24 |
3.0122 USD |
6,623.0343 SNX |
3.0000 USD |
2.9685 USD |
3.1414 USD |
3.0450 USD |
| 2022-08-23 |
3.0961 USD |
19,686.0119 SNX |
3.0155 USD |
2.9060 USD |
3.2200 USD |
3.0558 USD |
| 2022-08-22 |
2.8976 USD |
4,047.0658 SNX |
3.0323 USD |
2.8000 USD |
3.1058 USD |
3.0000 USD |
| 2022-08-21 |
2.8548 USD |
8,177.5524 SNX |
2.8097 USD |
2.7561 USD |
3.0000 USD |
3.0000 USD |
| 2022-08-20 |
2.7813 USD |
5,550.6652 SNX |
2.8652 USD |
2.6800 USD |
2.9100 USD |
2.7561 USD |
| 2022-08-19 |
2.9294 USD |
18,788.4702 SNX |
3.2500 USD |
2.7600 USD |
3.2500 USD |
2.7781 USD |
| 2022-08-18 |
3.5181 USD |
25,651.7607 SNX |
3.5200 USD |
3.3892 USD |
3.5354 USD |
3.3892 USD |
| 2022-08-17 |
3.5454 USD |
14,868.6019 SNX |
3.6823 USD |
3.4598 USD |
3.8820 USD |
3.4800 USD |
| 2022-08-16 |
3.7053 USD |
802.5409 SNX |
3.6619 USD |
3.6350 USD |
3.7660 USD |
3.7052 USD |
| 2022-08-15 |
3.8668 USD |
4,057.1042 SNX |
3.8108 USD |
3.6000 USD |
3.9953 USD |
3.6422 USD |
| 2022-08-14 |
3.9758 USD |
1,997.9148 SNX |
4.0151 USD |
3.8000 USD |
4.0611 USD |
3.8127 USD |
| 2022-08-13 |
4.0834 USD |
1,052.4793 SNX |
4.1130 USD |
4.0384 USD |
4.1561 USD |
4.0384 USD |
| 2022-08-12 |
4.0091 USD |
4,938.7330 SNX |
3.9505 USD |
3.8887 USD |
4.0907 USD |
4.0530 USD |
| 2022-08-11 |
4.2037 USD |
12,971.1394 SNX |
4.1840 USD |
4.0000 USD |
4.3304 USD |
4.0000 USD |
| 2022-08-10 |
3.9682 USD |
13,924.6286 SNX |
3.8056 USD |
3.6761 USD |
4.2560 USD |
4.1901 USD |
| 2022-08-09 |
3.9005 USD |
8,884.0686 SNX |
4.1169 USD |
3.7500 USD |
4.1630 USD |
3.8443 USD |
| 2022-08-08 |
4.1428 USD |
2,652.9002 SNX |
4.0683 USD |
4.0600 USD |
4.2800 USD |
4.0600 USD |
| 2022-08-07 |
4.1923 USD |
2,272.1162 SNX |
4.2391 USD |
4.0600 USD |
4.2926 USD |
4.1265 USD |