Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
3.9571 USD |
10,388.1916 SNX |
3.8000 USD |
3.6603 USD |
4.0770 USD |
3.7192 USD |
| 2022-02-26 |
4.0127 USD |
4,302.4683 SNX |
4.0822 USD |
3.9542 USD |
4.1376 USD |
3.9753 USD |
| 2022-02-25 |
3.9897 USD |
2,787.3105 SNX |
3.9837 USD |
3.9455 USD |
4.0961 USD |
4.0807 USD |
| 2022-02-24 |
3.5307 USD |
15,388.0089 SNX |
3.7391 USD |
3.3429 USD |
3.9375 USD |
3.8701 USD |
| 2022-02-23 |
4.0261 USD |
4,640.0277 SNX |
4.0180 USD |
3.7474 USD |
4.1478 USD |
3.7676 USD |
| 2022-02-22 |
3.8085 USD |
2,544.1687 SNX |
3.8028 USD |
3.6529 USD |
3.9617 USD |
3.9588 USD |
| 2022-02-21 |
4.0042 USD |
3,381.2413 SNX |
4.0766 USD |
3.7500 USD |
4.2205 USD |
3.7500 USD |
| 2022-02-20 |
4.0833 USD |
8,855.2851 SNX |
4.2594 USD |
3.9982 USD |
4.2696 USD |
4.1812 USD |
| 2022-02-19 |
4.3426 USD |
3,167.6262 SNX |
4.4055 USD |
4.2167 USD |
4.4562 USD |
4.3310 USD |
| 2022-02-18 |
4.5518 USD |
5,161.2202 SNX |
4.6165 USD |
4.3323 USD |
4.6854 USD |
4.3428 USD |
| 2022-02-17 |
4.8773 USD |
6,027.9010 SNX |
4.9115 USD |
4.5927 USD |
4.9622 USD |
4.5950 USD |
| 2022-02-16 |
4.9469 USD |
4,770.1534 SNX |
5.0939 USD |
4.8290 USD |
5.1188 USD |
4.9678 USD |
| 2022-02-15 |
4.9303 USD |
9,505.3911 SNX |
4.7235 USD |
4.7117 USD |
5.0427 USD |
5.0425 USD |
| 2022-02-14 |
4.4763 USD |
3,284.7926 SNX |
4.4637 USD |
4.3663 USD |
4.5999 USD |
4.5999 USD |
| 2022-02-13 |
4.7606 USD |
5,526.4745 SNX |
4.9569 USD |
4.4598 USD |
4.9569 USD |
4.5025 USD |
| 2022-02-12 |
4.8774 USD |
1,900.4181 SNX |
4.8634 USD |
4.7195 USD |
5.0103 USD |
4.9517 USD |
| 2022-02-11 |
5.1335 USD |
4,080.5869 SNX |
5.1807 USD |
4.7500 USD |
5.3533 USD |
4.7500 USD |
| 2022-02-10 |
5.4757 USD |
4,569.7478 SNX |
5.6375 USD |
5.2718 USD |
5.7137 USD |
5.2870 USD |
| 2022-02-09 |
5.5940 USD |
10,270.7732 SNX |
5.5372 USD |
5.3734 USD |
5.9013 USD |
5.8513 USD |
| 2022-02-08 |
5.7398 USD |
7,650.5208 SNX |
5.9348 USD |
5.3510 USD |
6.0465 USD |
5.5102 USD |