Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
5.1095 USD |
15,634.9631 SNX |
5.4809 USD |
4.9309 USD |
5.6033 USD |
5.0730 USD |
| 2022-01-07 |
5.4992 USD |
4,757.6751 SNX |
5.9044 USD |
5.2678 USD |
5.9085 USD |
5.3172 USD |
| 2022-01-06 |
6.1436 USD |
10,587.9581 SNX |
6.3042 USD |
5.8495 USD |
6.4223 USD |
6.0224 USD |
| 2022-01-05 |
7.0569 USD |
48,352.7194 SNX |
6.5762 USD |
5.9877 USD |
7.4600 USD |
6.4228 USD |
| 2022-01-04 |
7.0897 USD |
20,645.4616 SNX |
7.2026 USD |
6.5940 USD |
7.3397 USD |
6.5940 USD |
| 2022-01-03 |
6.5432 USD |
22,961.4115 SNX |
6.3490 USD |
6.1319 USD |
7.1992 USD |
7.0916 USD |
| 2022-01-02 |
6.0724 USD |
4,917.0446 SNX |
5.9959 USD |
5.8847 USD |
6.3207 USD |
6.2690 USD |
| 2022-01-01 |
5.7738 USD |
5,334.2398 SNX |
5.5112 USD |
5.5066 USD |
6.0166 USD |
5.9526 USD |
| 2021-12-31 |
5.6094 USD |
3,977.4841 SNX |
5.5716 USD |
5.3542 USD |
5.7856 USD |
5.4720 USD |
| 2021-12-30 |
5.4299 USD |
5,134.8233 SNX |
5.4006 USD |
5.3271 USD |
5.5921 USD |
5.5263 USD |
| 2021-12-29 |
5.6079 USD |
27,717.0458 SNX |
5.9244 USD |
5.4164 USD |
6.0548 USD |
5.4164 USD |
| 2021-12-28 |
6.0652 USD |
11,816.8674 SNX |
6.3111 USD |
5.8198 USD |
6.4701 USD |
5.9280 USD |
| 2021-12-27 |
6.5866 USD |
32,848.5880 SNX |
6.2278 USD |
6.1774 USD |
6.7978 USD |
6.5419 USD |
| 2021-12-26 |
6.0828 USD |
9,421.3630 SNX |
5.8320 USD |
5.5612 USD |
6.4466 USD |
6.2900 USD |
| 2021-12-25 |
5.8231 USD |
8,951.2354 SNX |
5.7323 USD |
5.7062 USD |
5.9048 USD |
5.9000 USD |
| 2021-12-24 |
6.0628 USD |
14,864.3193 SNX |
6.0484 USD |
5.6752 USD |
6.2936 USD |
5.7233 USD |
| 2021-12-23 |
5.8002 USD |
12,492.3265 SNX |
5.5651 USD |
5.4575 USD |
6.2440 USD |
6.0867 USD |
| 2021-12-22 |
5.5270 USD |
15,143.9220 SNX |
5.3984 USD |
5.3042 USD |
5.7797 USD |
5.5008 USD |
| 2021-12-21 |
5.2881 USD |
16,297.7584 SNX |
5.1300 USD |
5.1276 USD |
5.3858 USD |
5.3452 USD |
| 2021-12-20 |
5.0660 USD |
15,948.4411 SNX |
5.1573 USD |
4.8614 USD |
5.2408 USD |
5.1049 USD |