Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
5.7589 USD |
6,918.7497 SNX |
5.3628 USD |
5.3400 USD |
5.9426 USD |
5.6699 USD |
| 2022-03-28 |
5.6051 USD |
5,133.7192 SNX |
5.4417 USD |
5.3637 USD |
5.7554 USD |
5.5109 USD |
| 2022-03-27 |
5.2097 USD |
9,490.5064 SNX |
5.1613 USD |
5.1224 USD |
5.4061 USD |
5.4061 USD |
| 2022-03-26 |
5.1491 USD |
10,746.0764 SNX |
5.0119 USD |
5.0119 USD |
5.2657 USD |
5.0807 USD |
| 2022-03-25 |
5.1892 USD |
12,511.3023 SNX |
5.2378 USD |
4.9883 USD |
5.4184 USD |
5.0415 USD |
| 2022-03-24 |
5.3156 USD |
16,314.4052 SNX |
5.3698 USD |
5.1713 USD |
5.5307 USD |
5.2432 USD |
| 2022-03-23 |
5.1639 USD |
9,489.6181 SNX |
5.1957 USD |
4.9927 USD |
5.3522 USD |
5.3372 USD |
| 2022-03-22 |
5.0856 USD |
5,949.4790 SNX |
4.9717 USD |
4.9351 USD |
5.2812 USD |
5.1831 USD |
| 2022-03-21 |
5.1084 USD |
14,060.8518 SNX |
5.1854 USD |
4.9770 USD |
5.3454 USD |
4.9972 USD |
| 2022-03-20 |
5.2601 USD |
6,192.1726 SNX |
5.1000 USD |
4.9199 USD |
5.4816 USD |
5.2104 USD |
| 2022-03-19 |
5.2860 USD |
8,678.8062 SNX |
5.0811 USD |
5.0238 USD |
5.5486 USD |
5.1647 USD |
| 2022-03-18 |
5.0648 USD |
22,533.3412 SNX |
4.3906 USD |
4.3522 USD |
5.1988 USD |
5.0853 USD |
| 2022-03-17 |
4.3789 USD |
5,783.5640 SNX |
4.2186 USD |
4.1590 USD |
4.5859 USD |
4.3929 USD |
| 2022-03-16 |
4.1678 USD |
9,711.5288 SNX |
4.0661 USD |
3.9293 USD |
4.2969 USD |
4.1351 USD |
| 2022-03-15 |
3.8803 USD |
22,172.6906 SNX |
3.9635 USD |
3.8054 USD |
4.0776 USD |
3.9715 USD |
| 2022-03-14 |
3.9341 USD |
3,976.4800 SNX |
3.9110 USD |
3.8812 USD |
4.0221 USD |
3.9496 USD |
| 2022-03-13 |
3.9746 USD |
9,315.9408 SNX |
4.1667 USD |
3.8420 USD |
4.2710 USD |
3.8861 USD |
| 2022-03-12 |
4.2123 USD |
5,063.4872 SNX |
4.1662 USD |
4.1350 USD |
4.3247 USD |
4.2539 USD |
| 2022-03-11 |
4.4606 USD |
7,740.6658 SNX |
4.4757 USD |
4.0995 USD |
4.8628 USD |
4.1594 USD |
| 2022-03-10 |
4.6900 USD |
16,830.4448 SNX |
4.6165 USD |
4.4049 USD |
4.9012 USD |
4.5032 USD |
| 2022-03-09 |
4.5251 USD |
21,657.8868 SNX |
3.9280 USD |
3.8957 USD |
4.8365 USD |
4.8365 USD |
| 2022-03-08 |
3.8200 USD |
8,953.1332 SNX |
3.6650 USD |
3.6650 USD |
3.9324 USD |
3.9069 USD |
| 2022-03-07 |
3.6129 USD |
4,027.6577 SNX |
3.5276 USD |
3.4683 USD |
3.7473 USD |
3.4999 USD |
| 2022-03-06 |
3.6933 USD |
1,481.4650 SNX |
3.8634 USD |
3.5691 USD |
3.8935 USD |
3.5691 USD |
| 2022-03-05 |
3.7365 USD |
7,749.9310 SNX |
3.5376 USD |
3.5376 USD |
3.9163 USD |
3.8426 USD |
| 2022-03-04 |
3.7503 USD |
4,303.9560 SNX |
3.7783 USD |
3.6002 USD |
3.8021 USD |
3.6020 USD |
| 2022-03-03 |
3.7766 USD |
10,351.1973 SNX |
3.9092 USD |
3.7432 USD |
3.9092 USD |
3.8318 USD |
| 2022-03-02 |
4.0570 USD |
5,564.3840 SNX |
4.0229 USD |
3.9765 USD |
4.1531 USD |
3.9983 USD |
| 2022-03-01 |
4.1877 USD |
9,229.0681 SNX |
4.2112 USD |
4.0628 USD |
4.2397 USD |
4.1287 USD |
| 2022-02-28 |
3.8813 USD |
14,340.9911 SNX |
3.7790 USD |
3.6377 USD |
4.1474 USD |
4.1181 USD |