Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
5.3443 USD |
9,240.1450 SNX |
5.1777 USD |
5.1396 USD |
5.4889 USD |
5.3329 USD |
| 2021-12-18 |
5.2177 USD |
25,856.9073 SNX |
5.1653 USD |
5.0296 USD |
5.5000 USD |
5.2012 USD |
| 2021-12-17 |
4.9308 USD |
16,492.2259 SNX |
5.0778 USD |
4.7706 USD |
5.1029 USD |
5.0292 USD |
| 2021-12-16 |
5.1761 USD |
4,859.6159 SNX |
5.1913 USD |
5.0364 USD |
5.2769 USD |
5.0364 USD |
| 2021-12-15 |
5.0776 USD |
17,848.4991 SNX |
5.0670 USD |
4.7794 USD |
5.3020 USD |
5.2111 USD |
| 2021-12-14 |
5.0228 USD |
12,379.9227 SNX |
4.9717 USD |
4.8374 USD |
5.1622 USD |
5.0439 USD |
| 2021-12-13 |
5.0653 USD |
12,207.8366 SNX |
5.5379 USD |
4.7744 USD |
5.5379 USD |
4.9303 USD |
| 2021-12-12 |
5.5471 USD |
15,997.9046 SNX |
5.6127 USD |
5.2343 USD |
5.7708 USD |
5.5776 USD |
| 2021-12-11 |
5.4489 USD |
8,485.1433 SNX |
5.2407 USD |
5.2275 USD |
5.6765 USD |
5.6765 USD |
| 2021-12-10 |
5.6112 USD |
17,390.1912 SNX |
5.6617 USD |
5.3969 USD |
5.8142 USD |
5.3969 USD |
| 2021-12-09 |
5.8512 USD |
14,730.6167 SNX |
6.2839 USD |
5.5596 USD |
6.2839 USD |
5.6599 USD |
| 2021-12-08 |
5.9519 USD |
25,696.8736 SNX |
5.8302 USD |
5.7004 USD |
6.2216 USD |
6.2216 USD |
| 2021-12-07 |
5.9498 USD |
16,426.9268 SNX |
6.0163 USD |
5.7711 USD |
6.1010 USD |
5.8432 USD |
| 2021-12-06 |
5.6351 USD |
26,736.9555 SNX |
5.6985 USD |
5.3439 USD |
6.0178 USD |
6.0083 USD |
| 2021-12-05 |
5.9138 USD |
33,621.9500 SNX |
6.3352 USD |
5.6497 USD |
6.3629 USD |
5.8459 USD |
| 2021-12-04 |
5.8572 USD |
60,776.7011 SNX |
6.9538 USD |
4.5600 USD |
6.9715 USD |
6.1986 USD |
| 2021-12-03 |
7.3242 USD |
17,752.7902 SNX |
7.2175 USD |
6.7968 USD |
7.6801 USD |
6.9282 USD |
| 2021-12-02 |
7.2678 USD |
5,691.9092 SNX |
7.3479 USD |
7.1149 USD |
7.3817 USD |
7.3000 USD |
| 2021-12-01 |
7.5378 USD |
11,011.4706 SNX |
7.7583 USD |
7.2902 USD |
7.7583 USD |
7.3583 USD |
| 2021-11-30 |
7.7303 USD |
6,298.3644 SNX |
7.8742 USD |
7.5294 USD |
7.9918 USD |
7.7055 USD |