Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
5.8367 USD |
6,469.8248 SNX |
5.7144 USD |
5.6870 USD |
5.9533 USD |
5.8760 USD |
| 2022-02-06 |
5.6727 USD |
3,353.0521 SNX |
5.7793 USD |
5.5617 USD |
5.8721 USD |
5.7540 USD |
| 2022-02-05 |
5.8057 USD |
10,272.6620 SNX |
5.6075 USD |
5.5571 USD |
6.0000 USD |
5.7910 USD |
| 2022-02-04 |
5.1961 USD |
6,748.8601 SNX |
5.0648 USD |
4.9867 USD |
5.4600 USD |
5.4600 USD |
| 2022-02-03 |
5.1712 USD |
6,255.0343 SNX |
5.3069 USD |
4.9459 USD |
5.3685 USD |
5.0163 USD |
| 2022-02-02 |
5.6225 USD |
7,270.9019 SNX |
5.4181 USD |
5.2884 USD |
5.9904 USD |
5.3355 USD |
| 2022-02-01 |
5.5420 USD |
5,032.8400 SNX |
5.7080 USD |
5.4000 USD |
5.7235 USD |
5.4327 USD |
| 2022-01-31 |
5.5035 USD |
4,805.5070 SNX |
5.2490 USD |
5.0683 USD |
5.7750 USD |
5.7530 USD |
| 2022-01-30 |
5.3287 USD |
9,704.1253 SNX |
5.3990 USD |
5.1209 USD |
5.5545 USD |
5.3197 USD |
| 2022-01-29 |
5.2170 USD |
5,219.1561 SNX |
4.6248 USD |
4.6116 USD |
5.4800 USD |
5.4244 USD |
| 2022-01-28 |
4.5809 USD |
3,112.0543 SNX |
4.5084 USD |
4.4830 USD |
4.6929 USD |
4.6448 USD |
| 2022-01-27 |
4.6668 USD |
5,737.8468 SNX |
4.5285 USD |
4.4094 USD |
5.0043 USD |
4.5313 USD |
| 2022-01-26 |
4.6054 USD |
9,521.4718 SNX |
4.3023 USD |
4.3023 USD |
4.7900 USD |
4.6835 USD |
| 2022-01-25 |
4.1669 USD |
6,452.5597 SNX |
4.1246 USD |
4.0131 USD |
4.3493 USD |
4.3423 USD |
| 2022-01-24 |
3.8103 USD |
32,701.5928 SNX |
3.8711 USD |
3.5604 USD |
4.2228 USD |
4.2015 USD |
| 2022-01-23 |
3.8869 USD |
5,233.1345 SNX |
3.8107 USD |
3.7144 USD |
3.9745 USD |
3.8553 USD |
| 2022-01-22 |
3.8366 USD |
11,823.4793 SNX |
4.2269 USD |
3.5315 USD |
4.2392 USD |
3.7057 USD |
| 2022-01-21 |
4.6325 USD |
18,004.2021 SNX |
4.7716 USD |
4.0829 USD |
4.8140 USD |
4.1873 USD |
| 2022-01-20 |
4.9393 USD |
5,947.8785 SNX |
4.9401 USD |
4.7524 USD |
5.0598 USD |
4.7946 USD |
| 2022-01-19 |
4.9251 USD |
7,900.3410 SNX |
5.0396 USD |
4.8595 USD |
5.0396 USD |
4.9545 USD |
| 2022-01-18 |
4.9745 USD |
7,563.5159 SNX |
4.9913 USD |
4.8553 USD |
5.1479 USD |
5.0582 USD |
| 2022-01-17 |
5.0988 USD |
3,040.9125 SNX |
5.4482 USD |
4.9258 USD |
5.4482 USD |
4.9423 USD |
| 2022-01-16 |
5.3556 USD |
2,846.9758 SNX |
5.2814 USD |
5.1994 USD |
5.4292 USD |
5.3548 USD |
| 2022-01-15 |
5.3496 USD |
7,568.6327 SNX |
5.2131 USD |
5.1958 USD |
5.3948 USD |
5.3200 USD |
| 2022-01-14 |
5.0419 USD |
4,713.1351 SNX |
5.0978 USD |
4.9412 USD |
5.2034 USD |
5.1958 USD |
| 2022-01-13 |
5.3060 USD |
4,183.2941 SNX |
5.5000 USD |
5.0790 USD |
5.5042 USD |
5.0944 USD |
| 2022-01-12 |
5.2885 USD |
6,208.6923 SNX |
5.0890 USD |
5.0639 USD |
5.4721 USD |
5.4450 USD |
| 2022-01-11 |
5.0185 USD |
4,805.8298 SNX |
4.8420 USD |
4.8420 USD |
5.0768 USD |
5.0576 USD |
| 2022-01-10 |
4.8804 USD |
12,881.7849 SNX |
5.0956 USD |
4.6163 USD |
5.1278 USD |
4.8808 USD |
| 2022-01-09 |
5.1717 USD |
9,681.3176 SNX |
5.0396 USD |
4.9929 USD |
5.2500 USD |
5.1504 USD |