Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
9.9932 USD |
6,502.2188 SNX |
10.2308 USD |
9.7376 USD |
10.2822 USD |
9.8579 USD |
| 2021-10-29 |
10.2214 USD |
7,412.3221 SNX |
9.7864 USD |
9.7382 USD |
10.6776 USD |
10.3367 USD |
| 2021-10-28 |
9.6250 USD |
15,352.0606 SNX |
9.4072 USD |
9.2103 USD |
9.9198 USD |
9.6788 USD |
| 2021-10-27 |
9.8657 USD |
21,800.5558 SNX |
10.3843 USD |
8.8770 USD |
11.1677 USD |
9.3140 USD |
| 2021-10-26 |
10.2399 USD |
22,016.2128 SNX |
9.8723 USD |
9.8723 USD |
10.9792 USD |
10.2970 USD |
| 2021-10-25 |
9.6768 USD |
10,873.8478 SNX |
9.5006 USD |
9.5006 USD |
9.8349 USD |
9.8349 USD |
| 2021-10-24 |
9.5933 USD |
4,209.8383 SNX |
9.9818 USD |
9.2681 USD |
10.0010 USD |
9.4498 USD |
| 2021-10-23 |
9.8512 USD |
6,071.1319 SNX |
9.6567 USD |
9.6424 USD |
10.1309 USD |
9.8800 USD |
| 2021-10-22 |
9.5774 USD |
5,368.7326 SNX |
9.5949 USD |
9.4065 USD |
9.8349 USD |
9.6424 USD |
| 2021-10-21 |
9.8077 USD |
12,648.8630 SNX |
10.0312 USD |
9.4065 USD |
10.1200 USD |
9.5309 USD |
| 2021-10-20 |
9.5805 USD |
12,245.9756 SNX |
9.4437 USD |
9.3342 USD |
10.0312 USD |
9.8830 USD |
| 2021-10-19 |
9.3811 USD |
5,372.5372 SNX |
9.4907 USD |
9.2287 USD |
9.4912 USD |
9.4587 USD |
| 2021-10-18 |
9.4973 USD |
4,474.9802 SNX |
9.6164 USD |
9.2714 USD |
9.6554 USD |
9.5404 USD |
| 2021-10-17 |
9.7661 USD |
4,521.2046 SNX |
9.6719 USD |
9.2944 USD |
9.9435 USD |
9.5265 USD |
| 2021-10-16 |
9.8585 USD |
3,191.1081 SNX |
9.9124 USD |
9.7270 USD |
10.0370 USD |
9.7270 USD |
| 2021-10-15 |
9.9256 USD |
6,150.3819 SNX |
10.0000 USD |
9.6192 USD |
10.3321 USD |
9.7617 USD |
| 2021-10-14 |
9.8089 USD |
4,804.4678 SNX |
9.4070 USD |
9.4070 USD |
10.0000 USD |
9.8784 USD |
| 2021-10-13 |
9.2399 USD |
2,785.4017 SNX |
9.2758 USD |
9.0567 USD |
9.4278 USD |
9.3914 USD |
| 2021-10-12 |
9.1849 USD |
6,944.4287 SNX |
9.4262 USD |
8.9074 USD |
9.4718 USD |
9.1700 USD |
| 2021-10-11 |
9.6197 USD |
5,151.2128 SNX |
9.5972 USD |
9.3544 USD |
9.9260 USD |
9.5166 USD |