Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
1.7331 USD |
458.0476 SNX |
1.7700 USD |
1.7151 USD |
1.7900 USD |
1.7400 USD |
| 2022-06-16 |
1.9558 USD |
5,149.2915 SNX |
1.9599 USD |
1.7200 USD |
1.9953 USD |
1.7200 USD |
| 2022-06-15 |
1.8505 USD |
4,674.0380 SNX |
1.8139 USD |
1.6370 USD |
1.9600 USD |
1.9285 USD |
| 2022-06-14 |
1.8153 USD |
6,768.6132 SNX |
1.7900 USD |
1.7000 USD |
1.9210 USD |
1.7700 USD |
| 2022-06-13 |
1.8453 USD |
19,280.6574 SNX |
2.2148 USD |
1.7415 USD |
2.2204 USD |
1.8648 USD |
| 2022-06-12 |
2.2641 USD |
13,371.8437 SNX |
2.3464 USD |
2.2100 USD |
2.3464 USD |
2.2100 USD |
| 2022-06-11 |
2.3893 USD |
14,354.0750 SNX |
2.4565 USD |
2.2753 USD |
2.5370 USD |
2.3401 USD |
| 2022-06-10 |
2.5557 USD |
6,807.6824 SNX |
2.6570 USD |
2.4452 USD |
2.7184 USD |
2.4947 USD |
| 2022-06-09 |
2.7046 USD |
6,026.6478 SNX |
2.6178 USD |
2.6000 USD |
2.7586 USD |
2.6800 USD |
| 2022-06-08 |
2.6392 USD |
4,527.3826 SNX |
2.7042 USD |
2.5655 USD |
2.7400 USD |
2.6401 USD |
| 2022-06-07 |
2.6724 USD |
17,479.6062 SNX |
2.6800 USD |
2.5045 USD |
2.7800 USD |
2.7272 USD |
| 2022-06-06 |
2.7488 USD |
4,939.5041 SNX |
2.6032 USD |
2.5922 USD |
2.8789 USD |
2.7200 USD |
| 2022-06-05 |
2.6486 USD |
8,032.1975 SNX |
2.7081 USD |
2.5650 USD |
2.7469 USD |
2.6286 USD |
| 2022-06-04 |
2.6549 USD |
962.2055 SNX |
2.7024 USD |
2.6250 USD |
2.7045 USD |
2.6798 USD |
| 2022-06-03 |
2.8517 USD |
5,851.7636 SNX |
2.9900 USD |
2.6751 USD |
3.0822 USD |
2.6858 USD |
| 2022-06-02 |
2.8479 USD |
2,708.2311 SNX |
2.7800 USD |
2.7800 USD |
3.0800 USD |
3.0800 USD |
| 2022-06-01 |
3.1200 USD |
4,900.4981 SNX |
3.0300 USD |
2.8300 USD |
3.3400 USD |
2.8618 USD |
| 2022-05-31 |
3.2599 USD |
19,411.6163 SNX |
3.1967 USD |
3.0300 USD |
3.4246 USD |
3.1493 USD |
| 2022-05-30 |
2.9551 USD |
13,041.7931 SNX |
2.6800 USD |
2.6800 USD |
3.3500 USD |
3.2724 USD |
| 2022-05-29 |
2.5957 USD |
2,239.4185 SNX |
2.4810 USD |
2.4810 USD |
2.6400 USD |
2.5944 USD |
| 2022-05-28 |
2.4596 USD |
2,083.2449 SNX |
2.4731 USD |
2.4200 USD |
2.5100 USD |
2.4478 USD |
| 2022-05-27 |
2.3665 USD |
25,969.0326 SNX |
2.3725 USD |
2.3155 USD |
2.4700 USD |
2.4182 USD |
| 2022-05-26 |
2.4345 USD |
5,300.9775 SNX |
2.6254 USD |
2.3588 USD |
2.6469 USD |
2.3982 USD |
| 2022-05-25 |
2.6289 USD |
13,002.5671 SNX |
2.6800 USD |
2.5300 USD |
2.7484 USD |
2.5829 USD |
| 2022-05-24 |
2.6721 USD |
14,297.5918 SNX |
2.7073 USD |
2.4900 USD |
2.7793 USD |
2.6300 USD |
| 2022-05-23 |
2.7829 USD |
32,500.6408 SNX |
2.7842 USD |
2.5800 USD |
2.9200 USD |
2.5800 USD |
| 2022-05-22 |
2.7400 USD |
1,559.0314 SNX |
2.6367 USD |
2.6233 USD |
2.7900 USD |
2.7500 USD |
| 2022-05-21 |
2.5523 USD |
3,563.0436 SNX |
2.5757 USD |
2.5166 USD |
2.6400 USD |
2.5406 USD |
| 2022-05-20 |
2.5407 USD |
4,449.8480 SNX |
2.7485 USD |
2.4755 USD |
2.7485 USD |
2.5567 USD |
| 2022-05-19 |
2.5501 USD |
15,134.2429 SNX |
2.4500 USD |
2.3700 USD |
2.7300 USD |
2.6375 USD |
| 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 |