Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-10 |
9.9355 USD |
4,700.0838 SNX |
10.1255 USD |
9.5924 USD |
10.2371 USD |
9.5924 USD |
| 2021-10-09 |
10.1514 USD |
5,050.3470 SNX |
9.9857 USD |
9.9470 USD |
10.2997 USD |
10.1654 USD |
| 2021-10-08 |
10.1431 USD |
4,066.6589 SNX |
10.3091 USD |
9.9900 USD |
10.4379 USD |
10.0482 USD |
| 2021-10-07 |
10.2663 USD |
5,438.0011 SNX |
10.0406 USD |
9.9458 USD |
10.4447 USD |
10.3306 USD |
| 2021-10-06 |
10.1840 USD |
5,681.8671 SNX |
10.3634 USD |
9.6848 USD |
10.3933 USD |
10.2371 USD |
| 2021-10-05 |
10.2677 USD |
7,365.8870 SNX |
10.2133 USD |
10.0410 USD |
10.5577 USD |
10.4615 USD |
| 2021-10-04 |
10.4968 USD |
6,237.3734 SNX |
10.6672 USD |
10.1001 USD |
10.6672 USD |
10.3759 USD |
| 2021-10-03 |
10.7938 USD |
4,464.7133 SNX |
10.8663 USD |
10.5874 USD |
11.0800 USD |
10.6598 USD |
| 2021-10-02 |
10.7920 USD |
9,342.1368 SNX |
10.5000 USD |
10.3144 USD |
11.4773 USD |
10.8247 USD |
| 2021-10-01 |
10.1922 USD |
6,005.3085 SNX |
9.7042 USD |
9.6137 USD |
10.4340 USD |
10.4340 USD |
| 2021-09-30 |
9.5425 USD |
7,642.0400 SNX |
9.2718 USD |
9.2718 USD |
9.7205 USD |
9.5995 USD |
| 2021-09-29 |
9.5933 USD |
1,603.1765 SNX |
9.6379 USD |
9.1722 USD |
9.8606 USD |
9.2227 USD |
| 2021-09-28 |
9.5434 USD |
9,480.1734 SNX |
9.8902 USD |
9.2761 USD |
10.0250 USD |
9.2866 USD |
| 2021-09-27 |
10.5157 USD |
3,609.8974 SNX |
10.4109 USD |
9.8314 USD |
11.0794 USD |
9.8316 USD |
| 2021-09-26 |
9.9750 USD |
17,873.1059 SNX |
9.9796 USD |
9.2962 USD |
10.7191 USD |
10.4311 USD |
| 2021-09-25 |
10.2230 USD |
4,294.8846 SNX |
10.5513 USD |
10.0636 USD |
10.5513 USD |
10.1667 USD |
| 2021-09-24 |
10.4088 USD |
10,044.9559 SNX |
11.5923 USD |
9.7641 USD |
11.5923 USD |
10.4930 USD |
| 2021-09-23 |
11.4801 USD |
12,835.8393 SNX |
10.7165 USD |
10.7133 USD |
12.0840 USD |
11.6104 USD |
| 2021-09-22 |
10.2261 USD |
6,482.6444 SNX |
9.4383 USD |
9.3580 USD |
10.8523 USD |
10.8401 USD |
| 2021-09-21 |
10.1881 USD |
20,710.6585 SNX |
10.3386 USD |
9.3900 USD |
11.0000 USD |
9.3949 USD |
| 2021-09-20 |
11.1630 USD |
18,497.7458 SNX |
12.4376 USD |
10.1163 USD |
12.4377 USD |
10.5413 USD |
| 2021-09-19 |
12.7271 USD |
12,579.5347 SNX |
12.3922 USD |
12.0483 USD |
13.3223 USD |
12.7587 USD |
| 2021-09-18 |
12.8604 USD |
4,653.2115 SNX |
12.9360 USD |
12.4714 USD |
13.5400 USD |
12.5161 USD |
| 2021-09-17 |
13.1709 USD |
15,643.5805 SNX |
14.4657 USD |
12.5457 USD |
14.4743 USD |
12.7267 USD |
| 2021-09-16 |
14.8336 USD |
15,563.3331 SNX |
15.4000 USD |
13.9000 USD |
15.8000 USD |
14.5362 USD |
| 2021-09-15 |
14.4152 USD |
10,050.7160 SNX |
13.8319 USD |
13.1000 USD |
15.2333 USD |
15.1625 USD |
| 2021-09-14 |
12.8281 USD |
31,709.8081 SNX |
12.9778 USD |
12.2324 USD |
13.9240 USD |
13.2574 USD |
| 2021-09-13 |
11.4307 USD |
40,593.4129 SNX |
10.7000 USD |
10.1248 USD |
12.7102 USD |
12.7102 USD |
| 2021-09-12 |
11.3265 USD |
14,170.2406 SNX |
11.0968 USD |
10.8221 USD |
11.4200 USD |
10.8590 USD |
| 2021-09-11 |
10.8489 USD |
703.5163 SNX |
10.8265 USD |
10.6207 USD |
11.0000 USD |
10.7918 USD |