Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
2.8098 USD |
8,031.9212 SNX |
2.6987 USD |
2.6600 USD |
2.9768 USD |
2.9768 USD |
| 2024-12-02 |
2.5514 USD |
7,519.1935 SNX |
2.5471 USD |
2.3900 USD |
2.7350 USD |
2.7350 USD |
| 2024-12-01 |
2.5308 USD |
7,589.6613 SNX |
2.5917 USD |
2.4800 USD |
2.5917 USD |
2.4800 USD |
| 2024-11-30 |
2.5116 USD |
2,026.0527 SNX |
2.4300 USD |
2.4291 USD |
2.6737 USD |
2.6737 USD |
| 2024-11-29 |
2.3560 USD |
44.5477 SNX |
2.3350 USD |
2.3350 USD |
2.3909 USD |
2.3909 USD |
| 2024-11-28 |
2.3206 USD |
31,903.0077 SNX |
2.3978 USD |
2.2700 USD |
2.3978 USD |
2.3700 USD |
| 2024-11-27 |
2.4097 USD |
1,209.3057 SNX |
2.1830 USD |
2.1830 USD |
2.5250 USD |
2.4363 USD |
| 2024-11-26 |
2.1775 USD |
427.7274 SNX |
2.2005 USD |
2.0900 USD |
2.2150 USD |
2.2150 USD |
| 2024-11-25 |
2.3047 USD |
3,127.1746 SNX |
2.1327 USD |
2.1327 USD |
2.4300 USD |
2.2632 USD |
| 2024-11-24 |
2.0258 USD |
3,527.3843 SNX |
2.1934 USD |
1.9800 USD |
2.2400 USD |
2.1100 USD |
| 2024-11-23 |
2.0294 USD |
1,973.8163 SNX |
1.9200 USD |
1.8720 USD |
2.1842 USD |
2.1412 USD |
| 2024-11-22 |
1.7942 USD |
13,790.9735 SNX |
1.7960 USD |
1.7628 USD |
1.8900 USD |
1.8900 USD |
| 2024-11-21 |
1.7567 USD |
1,674.7588 SNX |
1.6210 USD |
1.6137 USD |
1.8600 USD |
1.8561 USD |
| 2024-11-20 |
1.7363 USD |
985.9075 SNX |
1.7000 USD |
1.6400 USD |
1.7638 USD |
1.6778 USD |
| 2024-11-19 |
1.7582 USD |
1,548.6858 SNX |
1.7927 USD |
1.7200 USD |
1.8016 USD |
1.7480 USD |
| 2024-11-18 |
1.7913 USD |
2,448.8633 SNX |
1.6896 USD |
1.6896 USD |
1.9000 USD |
1.7800 USD |
| 2024-11-17 |
1.6800 USD |
3,091.7438 SNX |
1.7099 USD |
1.6000 USD |
1.7100 USD |
1.6000 USD |
| 2024-11-16 |
1.6475 USD |
1,378.0949 SNX |
1.5600 USD |
1.5600 USD |
1.7020 USD |
1.7020 USD |
| 2024-11-15 |
1.5068 USD |
687.3906 SNX |
1.4600 USD |
1.4600 USD |
1.5400 USD |
1.5400 USD |
| 2024-11-14 |
1.5465 USD |
177.2513 SNX |
1.5600 USD |
1.4800 USD |
1.5804 USD |
1.4800 USD |
| 2024-11-13 |
1.5200 USD |
1,052.9077 SNX |
1.5522 USD |
1.4800 USD |
1.6200 USD |
1.4800 USD |
| 2024-11-12 |
1.6312 USD |
1,024.1661 SNX |
1.6927 USD |
1.5400 USD |
1.7300 USD |
1.6200 USD |
| 2024-11-11 |
1.6526 USD |
1,044.1603 SNX |
1.6456 USD |
1.6053 USD |
1.7169 USD |
1.6835 USD |
| 2024-11-10 |
1.6096 USD |
526.6054 SNX |
1.5959 USD |
1.5871 USD |
1.6900 USD |
1.6900 USD |
| 2024-11-09 |
1.5829 USD |
2,605.8174 SNX |
1.5921 USD |
1.5486 USD |
1.6200 USD |
1.5827 USD |
| 2024-11-08 |
1.5522 USD |
857.2346 SNX |
1.5260 USD |
1.5101 USD |
1.6200 USD |
1.5417 USD |
| 2024-11-07 |
1.4952 USD |
273.0991 SNX |
1.5000 USD |
1.4888 USD |
1.5400 USD |
1.5020 USD |
| 2024-11-06 |
1.4253 USD |
224.5321 SNX |
1.3300 USD |
1.3300 USD |
1.4645 USD |
1.4645 USD |
| 2024-11-05 |
1.3050 USD |
44.7481 SNX |
1.3100 USD |
1.3037 USD |
1.3100 USD |
1.3037 USD |
| 2024-11-04 |
1.2838 USD |
122.0264 SNX |
1.3084 USD |
1.2400 USD |
1.3100 USD |
1.2400 USD |
| 2024-11-03 |
1.2586 USD |
1,232.1232 SNX |
1.3400 USD |
1.2400 USD |
1.3400 USD |
1.2852 USD |
| 2024-11-02 |
1.3486 USD |
65.0000 SNX |
1.3600 USD |
1.3400 USD |
1.3600 USD |
1.3400 USD |
| 2024-11-01 |
1.3838 USD |
78.1852 SNX |
1.3834 USD |
1.3834 USD |
1.3891 USD |
1.3891 USD |
| 2024-10-31 |
1.4060 USD |
355.6563 SNX |
1.4317 USD |
1.3725 USD |
1.4317 USD |
1.3725 USD |
| 2024-10-30 |
1.4666 USD |
237.4336 SNX |
1.5100 USD |
1.4601 USD |
1.5100 USD |
1.4601 USD |
| 2024-10-29 |
1.4763 USD |
210.4405 SNX |
1.4100 USD |
1.4100 USD |
1.5000 USD |
1.4863 USD |
| 2024-10-28 |
1.3786 USD |
284.1482 SNX |
1.3405 USD |
1.3400 USD |
1.3929 USD |
1.3929 USD |
| 2024-10-27 |
1.3998 USD |
587.9149 SNX |
1.4001 USD |
1.3832 USD |
1.4001 USD |
1.3990 USD |
| 2024-10-26 |
1.3832 USD |
2,851.2015 SNX |
1.4050 USD |
1.3568 USD |
1.4126 USD |
1.4058 USD |
| 2024-10-25 |
1.4874 USD |
495.9579 SNX |
1.5069 USD |
1.4400 USD |
1.5069 USD |
1.4652 USD |
| 2024-10-24 |
1.4964 USD |
310.9272 SNX |
1.4877 USD |
1.4617 USD |
1.5200 USD |
1.5006 USD |
| 2024-10-23 |
1.4287 USD |
271.9924 SNX |
1.4800 USD |
1.4200 USD |
1.4843 USD |
1.4200 USD |
| 2024-10-22 |
1.5000 USD |
14.0000 SNX |
1.5000 USD |
1.5000 USD |
1.5000 USD |
1.5000 USD |
| 2024-10-21 |
1.5379 USD |
509.0052 SNX |
1.5509 USD |
1.5140 USD |
1.5509 USD |
1.5229 USD |
| 2024-10-20 |
1.5408 USD |
395.1033 SNX |
1.5000 USD |
1.5000 USD |
1.6200 USD |
1.6117 USD |
| 2024-10-19 |
1.4544 USD |
148.0108 SNX |
1.4541 USD |
1.4539 USD |
1.4559 USD |
1.4539 USD |
| 2024-10-18 |
1.4363 USD |
1,105.8346 SNX |
1.4521 USD |
1.4209 USD |
1.4521 USD |
1.4209 USD |
| 2024-10-17 |
1.4295 USD |
266.2867 SNX |
1.4628 USD |
1.4200 USD |
1.4628 USD |
1.4310 USD |
| 2024-10-16 |
1.4969 USD |
1,904.8546 SNX |
1.4773 USD |
1.4664 USD |
1.5176 USD |
1.4664 USD |
| 2024-10-15 |
1.4985 USD |
2,039.2959 SNX |
1.5100 USD |
1.4600 USD |
1.5371 USD |
1.4600 USD |