Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-29 |
7.7046 USD |
17,958.9263 SNX |
7.6820 USD |
7.4941 USD |
7.9918 USD |
7.8737 USD |
| 2021-11-28 |
7.4823 USD |
16,253.4890 SNX |
7.7093 USD |
7.1069 USD |
7.7285 USD |
7.6120 USD |
| 2021-11-27 |
7.6937 USD |
7,631.2836 SNX |
7.5317 USD |
7.4171 USD |
7.9063 USD |
7.6326 USD |
| 2021-11-26 |
7.4344 USD |
19,779.9863 SNX |
8.0737 USD |
7.1636 USD |
8.1931 USD |
7.4368 USD |
| 2021-11-25 |
8.0495 USD |
7,713.9029 SNX |
7.9154 USD |
7.7963 USD |
8.2323 USD |
8.0603 USD |
| 2021-11-24 |
7.9604 USD |
23,033.1099 SNX |
8.2730 USD |
7.7592 USD |
8.2730 USD |
7.8441 USD |
| 2021-11-23 |
8.0392 USD |
22,823.6826 SNX |
8.1508 USD |
7.7840 USD |
8.2785 USD |
8.2412 USD |
| 2021-11-22 |
8.3037 USD |
11,282.7976 SNX |
8.5214 USD |
8.0308 USD |
8.6628 USD |
8.1874 USD |
| 2021-11-21 |
8.7458 USD |
2,668.2207 SNX |
8.7803 USD |
8.6061 USD |
8.8472 USD |
8.7351 USD |
| 2021-11-20 |
8.8004 USD |
6,264.2543 SNX |
8.6877 USD |
8.5051 USD |
8.9571 USD |
8.7803 USD |
| 2021-11-19 |
8.4758 USD |
7,294.1594 SNX |
8.2286 USD |
8.0308 USD |
8.8240 USD |
8.6227 USD |
| 2021-11-18 |
8.4128 USD |
16,031.0026 SNX |
8.9127 USD |
8.0308 USD |
8.9980 USD |
8.2090 USD |
| 2021-11-17 |
8.7873 USD |
5,852.2702 SNX |
8.8204 USD |
8.4669 USD |
8.9980 USD |
8.8673 USD |
| 2021-11-16 |
8.9512 USD |
20,958.8881 SNX |
9.5000 USD |
8.2317 USD |
9.5000 USD |
8.8213 USD |
| 2021-11-15 |
9.7902 USD |
7,728.0634 SNX |
10.0404 USD |
9.5382 USD |
10.1760 USD |
9.6073 USD |
| 2021-11-14 |
10.1466 USD |
15,814.5078 SNX |
9.8394 USD |
9.8394 USD |
10.6387 USD |
10.0097 USD |
| 2021-11-13 |
9.6602 USD |
12,303.8988 SNX |
9.6283 USD |
9.4531 USD |
10.0312 USD |
9.8255 USD |
| 2021-11-12 |
9.7808 USD |
49,872.7860 SNX |
9.8830 USD |
9.2681 USD |
10.1268 USD |
9.5408 USD |
| 2021-11-11 |
9.9076 USD |
24,423.9968 SNX |
9.5017 USD |
9.4377 USD |
10.1810 USD |
10.0100 USD |
| 2021-11-10 |
10.1337 USD |
15,523.0500 SNX |
10.8030 USD |
8.8198 USD |
10.9103 USD |
9.5533 USD |
| 2021-11-09 |
10.7163 USD |
13,113.5740 SNX |
10.4169 USD |
10.4169 USD |
10.9510 USD |
10.7513 USD |
| 2021-11-08 |
10.4276 USD |
8,809.5524 SNX |
10.3938 USD |
10.2815 USD |
10.5470 USD |
10.5000 USD |
| 2021-11-07 |
10.4081 USD |
8,753.5507 SNX |
10.1490 USD |
10.1302 USD |
10.6967 USD |
10.3836 USD |
| 2021-11-06 |
10.1660 USD |
8,072.1964 SNX |
10.3300 USD |
9.7376 USD |
10.4442 USD |
10.1435 USD |
| 2021-11-05 |
10.5072 USD |
11,059.5627 SNX |
10.5671 USD |
10.2308 USD |
10.6738 USD |
10.3000 USD |
| 2021-11-04 |
10.3023 USD |
21,330.9233 SNX |
11.1229 USD |
9.0000 USD |
11.2385 USD |
10.6440 USD |
| 2021-11-03 |
11.0749 USD |
33,076.1688 SNX |
10.4874 USD |
10.4266 USD |
11.7289 USD |
11.1777 USD |
| 2021-11-02 |
10.4245 USD |
3,629.3909 SNX |
10.2815 USD |
10.2308 USD |
10.5990 USD |
10.3528 USD |
| 2021-11-01 |
10.3464 USD |
36,562.5728 SNX |
10.0306 USD |
9.6896 USD |
10.8030 USD |
10.3394 USD |
| 2021-10-31 |
9.8688 USD |
18,448.0321 SNX |
9.8664 USD |
9.5000 USD |
10.1810 USD |
10.0588 USD |