Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
2.6794 USD |
15,013.0352 SNX |
2.8791 USD |
2.4900 USD |
2.8791 USD |
2.5660 USD |
| 2022-05-17 |
2.8437 USD |
18,620.6206 SNX |
2.7650 USD |
2.6800 USD |
2.9760 USD |
2.9100 USD |
| 2022-05-16 |
2.8114 USD |
32,580.5997 SNX |
3.0092 USD |
2.6742 USD |
3.0936 USD |
2.7225 USD |
| 2022-05-15 |
2.8250 USD |
10,159.5031 SNX |
2.7027 USD |
2.6686 USD |
3.0500 USD |
3.0500 USD |
| 2022-05-14 |
2.5396 USD |
3,005.1934 SNX |
2.6211 USD |
2.4010 USD |
2.7300 USD |
2.6959 USD |
| 2022-05-13 |
2.6535 USD |
9,283.8713 SNX |
2.5115 USD |
2.3826 USD |
2.9631 USD |
2.6621 USD |
| 2022-05-12 |
2.3868 USD |
7,068.3754 SNX |
2.5251 USD |
2.1100 USD |
2.8900 USD |
2.3900 USD |
| 2022-05-11 |
2.9061 USD |
23,715.3325 SNX |
3.2697 USD |
2.1001 USD |
3.3877 USD |
2.4148 USD |
| 2022-05-10 |
3.4499 USD |
21,825.6000 SNX |
3.1917 USD |
3.1226 USD |
3.7527 USD |
3.2622 USD |
| 2022-05-09 |
3.6574 USD |
12,773.4620 SNX |
4.2742 USD |
3.2648 USD |
4.2742 USD |
3.4616 USD |
| 2022-05-08 |
4.2822 USD |
5,322.0576 SNX |
4.2694 USD |
4.2012 USD |
4.3732 USD |
4.2012 USD |
| 2022-05-07 |
4.4876 USD |
7,224.4313 SNX |
4.4888 USD |
4.2578 USD |
4.7423 USD |
4.3563 USD |
| 2022-05-06 |
4.5584 USD |
21,992.4006 SNX |
4.5462 USD |
4.3564 USD |
4.7087 USD |
4.6198 USD |
| 2022-05-05 |
4.8436 USD |
9,851.1626 SNX |
5.0735 USD |
4.4100 USD |
5.2372 USD |
4.5133 USD |
| 2022-05-04 |
4.9237 USD |
23,924.8026 SNX |
4.6555 USD |
4.6555 USD |
5.0743 USD |
5.0743 USD |
| 2022-05-03 |
4.7278 USD |
3,400.9871 SNX |
4.6278 USD |
4.6154 USD |
4.8890 USD |
4.6202 USD |
| 2022-05-02 |
4.5501 USD |
6,356.6859 SNX |
4.6258 USD |
4.4021 USD |
4.8509 USD |
4.7615 USD |
| 2022-05-01 |
4.5703 USD |
3,258.3300 SNX |
4.3799 USD |
4.3799 USD |
4.8509 USD |
4.8509 USD |
| 2022-04-30 |
4.7530 USD |
3,297.8361 SNX |
5.0300 USD |
4.3457 USD |
5.0850 USD |
4.3826 USD |
| 2022-04-29 |
5.1979 USD |
6,438.1198 SNX |
5.5605 USD |
4.9588 USD |
5.6796 USD |
5.0231 USD |
| 2022-04-28 |
5.6557 USD |
6,893.2603 SNX |
5.7809 USD |
5.5026 USD |
5.7809 USD |
5.5414 USD |
| 2022-04-27 |
5.7410 USD |
11,671.0624 SNX |
5.4783 USD |
5.4040 USD |
5.9997 USD |
5.9176 USD |
| 2022-04-26 |
6.0916 USD |
82,543.8675 SNX |
6.1592 USD |
5.4068 USD |
6.6844 USD |
5.4068 USD |
| 2022-04-25 |
5.6935 USD |
15,048.3296 SNX |
5.8877 USD |
5.2961 USD |
6.1136 USD |
6.0825 USD |
| 2022-04-24 |
5.9664 USD |
12,605.9292 SNX |
5.8078 USD |
5.6252 USD |
6.1960 USD |
5.9316 USD |
| 2022-04-23 |
5.7529 USD |
11,503.0109 SNX |
5.4530 USD |
5.3878 USD |
5.8906 USD |
5.8489 USD |
| 2022-04-22 |
5.6672 USD |
13,513.6483 SNX |
5.8498 USD |
5.4376 USD |
6.0289 USD |
5.4635 USD |
| 2022-04-21 |
6.3600 USD |
11,710.9988 SNX |
6.5704 USD |
5.8594 USD |
6.9216 USD |
5.8823 USD |
| 2022-04-20 |
6.6563 USD |
37,979.4290 SNX |
6.1764 USD |
5.9967 USD |
7.1912 USD |
6.6847 USD |
| 2022-04-19 |
5.6862 USD |
22,866.7724 SNX |
5.1023 USD |
5.0957 USD |
6.3253 USD |
6.1195 USD |
| 2022-04-18 |
4.9271 USD |
7,412.4756 SNX |
5.0014 USD |
4.7688 USD |
5.1326 USD |
5.1145 USD |
| 2022-04-17 |
5.1702 USD |
5,163.5613 SNX |
5.2462 USD |
4.9888 USD |
5.3181 USD |
4.9888 USD |
| 2022-04-16 |
5.3471 USD |
2,221.3811 SNX |
5.4060 USD |
5.2322 USD |
5.4858 USD |
5.2448 USD |
| 2022-04-15 |
5.6204 USD |
7,143.9506 SNX |
5.4691 USD |
5.3014 USD |
5.7775 USD |
5.3251 USD |
| 2022-04-14 |
5.3644 USD |
7,825.1904 SNX |
5.1670 USD |
5.1295 USD |
5.5995 USD |
5.2430 USD |
| 2022-04-13 |
5.0209 USD |
10,969.0436 SNX |
4.9785 USD |
4.8774 USD |
5.1956 USD |
5.1627 USD |
| 2022-04-12 |
4.7470 USD |
14,524.8993 SNX |
4.5196 USD |
4.4622 USD |
5.0598 USD |
4.8315 USD |
| 2022-04-11 |
4.8217 USD |
18,505.6636 SNX |
5.0576 USD |
4.4977 USD |
5.1223 USD |
4.5099 USD |
| 2022-04-10 |
5.2176 USD |
2,355.3098 SNX |
5.2536 USD |
5.1001 USD |
5.3039 USD |
5.1240 USD |
| 2022-04-09 |
5.2594 USD |
4,027.0950 SNX |
5.2397 USD |
5.1700 USD |
5.3556 USD |
5.3549 USD |
| 2022-04-08 |
5.6105 USD |
3,496.7268 SNX |
5.6563 USD |
5.1783 USD |
5.7784 USD |
5.2156 USD |
| 2022-04-07 |
5.6583 USD |
6,836.1315 SNX |
5.3711 USD |
5.3711 USD |
5.8302 USD |
5.7138 USD |
| 2022-04-06 |
5.8378 USD |
25,678.8747 SNX |
6.1352 USD |
5.4381 USD |
6.1796 USD |
5.4650 USD |
| 2022-04-05 |
6.5811 USD |
6,091.1720 SNX |
6.9997 USD |
6.1571 USD |
6.9997 USD |
6.1796 USD |
| 2022-04-04 |
6.9735 USD |
10,344.3586 SNX |
7.1616 USD |
6.7014 USD |
7.3620 USD |
6.9834 USD |
| 2022-04-03 |
7.2355 USD |
8,469.9350 SNX |
7.2017 USD |
7.0707 USD |
7.4680 USD |
7.3664 USD |
| 2022-04-02 |
7.4788 USD |
21,084.2639 SNX |
7.6466 USD |
7.1691 USD |
7.7781 USD |
7.1691 USD |
| 2022-04-01 |
7.3379 USD |
21,845.0370 SNX |
6.8397 USD |
6.6948 USD |
8.1520 USD |
7.8421 USD |
| 2022-03-31 |
6.9347 USD |
41,093.3810 SNX |
6.6359 USD |
6.5797 USD |
7.2898 USD |
6.8362 USD |
| 2022-03-30 |
6.3538 USD |
13,934.4175 SNX |
5.7614 USD |
5.7504 USD |
6.7112 USD |
6.6448 USD |