Crypto exchange Bitstamp

Market Synthetix Network Token (SNX) / USD

Identifier on Bitstamp: snxusd
Date Price Volume Open Low High Close
2021-09-10 11.1753 USD 10,655.9330 SNX 11.6551 USD 10.2736 USD 11.8000 USD 10.2955 USD
2021-09-09 11.4183 USD 13,430.2104 SNX 10.9885 USD 10.9300 USD 11.5818 USD 11.0613 USD
2021-09-08 10.4771 USD 43,499.9029 SNX 10.7400 USD 9.9000 USD 11.2699 USD 10.9538 USD
2021-09-07 11.3939 USD 46,681.4283 SNX 13.6443 USD 2.0000 USD 14.2190 USD 10.7504 USD
2021-09-06 13.4505 USD 18,386.6783 SNX 12.7983 USD 12.5069 USD 13.9197 USD 13.8203 USD
2021-09-05 12.8872 USD 7,968.3964 SNX 12.3402 USD 12.3365 USD 13.0222 USD 12.7644 USD
2021-09-04 12.6384 USD 11,801.4601 SNX 12.4199 USD 12.2786 USD 12.7600 USD 12.4271 USD
2021-09-03 12.5735 USD 18,316.8719 SNX 12.2532 USD 12.0600 USD 12.9188 USD 12.2740 USD
2021-09-02 12.6319 USD 13,654.6025 SNX 12.3060 USD 12.1598 USD 12.9930 USD 12.6266 USD
2021-09-01 12.0883 USD 10,311.2240 SNX 11.6219 USD 11.4505 USD 12.5103 USD 12.5090 USD
2021-08-31 11.4964 USD 10,717.6644 SNX 10.9434 USD 10.9411 USD 11.8517 USD 11.6675 USD
2021-08-30 11.3802 USD 3,119.1233 SNX 11.3617 USD 10.9358 USD 11.9300 USD 11.2664 USD
2021-08-29 11.7774 USD 8,309.2845 SNX 12.0634 USD 11.3520 USD 12.0789 USD 11.7489 USD
2021-08-28 12.1307 USD 2,223.0350 SNX 12.1261 USD 11.8800 USD 12.3322 USD 11.8800 USD
2021-08-27 11.7641 USD 6,491.2319 SNX 11.3716 USD 11.1056 USD 12.3030 USD 12.2647 USD
2021-08-26 11.6837 USD 6,190.3314 SNX 12.3103 USD 11.1609 USD 12.5499 USD 11.6903 USD
2021-08-25 12.1838 USD 5,282.8583 SNX 12.5580 USD 11.8156 USD 12.6713 USD 12.3681 USD
2021-08-24 12.7791 USD 5,785.4388 SNX 13.8000 USD 12.1321 USD 13.8000 USD 12.3579 USD
2021-08-23 13.8212 USD 10,463.8219 SNX 13.6548 USD 13.3786 USD 14.3352 USD 13.6385 USD
2021-08-22 13.3122 USD 13,800.0500 SNX 13.1323 USD 12.7787 USD 13.8915 USD 13.5736 USD
2021-08-21 13.7959 USD 17,271.6825 SNX 12.5464 USD 12.3859 USD 14.5130 USD 13.4900 USD
2021-08-20 12.5742 USD 15,222.2792 SNX 12.4783 USD 12.2378 USD 12.9585 USD 12.5055 USD
2021-08-19 11.8860 USD 25,565.5330 SNX 11.3758 USD 11.0687 USD 12.4424 USD 12.3141 USD
2021-08-18 11.4573 USD 32,663.7029 SNX 11.2837 USD 10.7903 USD 11.8671 USD 11.5509 USD
2021-08-17 12.2108 USD 26,307.8662 SNX 12.0000 USD 11.1608 USD 13.0346 USD 11.1608 USD
2021-08-16 12.6596 USD 20,345.9521 SNX 13.0394 USD 12.0487 USD 13.2566 USD 12.2000 USD
2021-08-15 12.4599 USD 9,940.3129 SNX 13.0543 USD 12.0403 USD 13.4069 USD 13.0277 USD
2021-08-14 12.4168 USD 19,570.0378 SNX 12.0939 USD 11.7332 USD 13.1693 USD 13.0215 USD
2021-08-13 11.5692 USD 20,606.6680 SNX 10.4831 USD 10.3024 USD 12.1594 USD 12.1242 USD
2021-08-12 10.3805 USD 23,467.0902 SNX 10.8580 USD 9.9805 USD 11.0717 USD 10.1554 USD
2021-08-11 10.9890 USD 18,159.6101 SNX 10.3472 USD 10.1410 USD 11.4319 USD 10.6350 USD
2021-08-10 10.1618 USD 43,740.7436 SNX 10.1983 USD 9.8138 USD 10.5356 USD 10.1403 USD
2021-08-09 9.9828 USD 10,335.3039 SNX 9.6932 USD 9.3824 USD 10.3300 USD 10.1080 USD
2021-08-08 10.1780 USD 23,497.0620 SNX 10.6220 USD 9.5556 USD 10.7817 USD 9.8542 USD
2021-08-07 10.5621 USD 22,110.1061 SNX 10.1867 USD 10.1867 USD 11.0413 USD 10.5922 USD
2021-08-06 10.3053 USD 25,483.7252 SNX 10.6313 USD 9.9768 USD 10.6313 USD 10.1568 USD
2021-08-05 10.1757 USD 82,935.6411 SNX 9.5510 USD 9.3783 USD 10.8506 USD 10.5752 USD
2021-08-04 9.3938 USD 10,665.4442 SNX 8.9784 USD 8.9784 USD 9.7637 USD 9.6156 USD
2021-08-03 9.0703 USD 13,378.7569 SNX 9.4433 USD 8.8765 USD 9.4433 USD 9.1368 USD
2021-08-02 9.5475 USD 6,694.4324 SNX 9.4310 USD 9.2984 USD 9.7895 USD 9.4615 USD
2021-08-01 9.9789 USD 6,778.2775 SNX 10.0430 USD 9.6895 USD 10.4000 USD 9.7321 USD
2021-07-31 9.7991 USD 11,235.5630 SNX 9.5905 USD 9.4833 USD 10.1701 USD 10.1701 USD
2021-07-30 9.4187 USD 26,076.9192 SNX 9.8601 USD 8.9927 USD 10.2480 USD 9.6117 USD
2021-07-29 9.2277 USD 17,991.2839 SNX 9.0805 USD 8.9211 USD 9.8323 USD 9.8219 USD
2021-07-28 9.2426 USD 16,310.9504 SNX 9.3800 USD 8.9422 USD 9.5030 USD 9.0340 USD
2021-07-27 9.2451 USD 31,771.9152 SNX 9.3851 USD 8.8280 USD 9.8170 USD 9.1484 USD
2021-07-26 9.2715 USD 52,180.3199 SNX 8.4792 USD 8.4792 USD 10.4005 USD 9.5275 USD
2021-07-25 8.3393 USD 5,525.7035 SNX 8.6379 USD 8.0183 USD 8.6422 USD 8.2486 USD
2021-07-24 8.5539 USD 13,348.2038 SNX 8.6383 USD 8.3746 USD 8.7631 USD 8.4958 USD
2021-07-23 8.4806 USD 10,791.2410 SNX 8.4937 USD 8.1034 USD 8.9538 USD 8.6391 USD