Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
1.3227 USD |
2,150.4202 SNX |
1.3452 USD |
1.3178 USD |
1.3456 USD |
1.3306 USD |
| 2024-08-13 |
1.3345 USD |
436.7361 SNX |
1.3480 USD |
1.3271 USD |
1.3480 USD |
1.3370 USD |
| 2024-08-12 |
1.3382 USD |
170.0244 SNX |
1.2900 USD |
1.2900 USD |
1.3700 USD |
1.3270 USD |
| 2024-08-11 |
1.2783 USD |
643.4330 SNX |
1.3252 USD |
1.2200 USD |
1.3500 USD |
1.2200 USD |
| 2024-08-10 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.2800 USD |
| 2024-08-09 |
1.3245 USD |
271.6933 SNX |
1.3400 USD |
1.2800 USD |
1.3400 USD |
1.2800 USD |
| 2024-08-08 |
1.2665 USD |
5,055.2673 SNX |
1.2649 USD |
1.2545 USD |
1.3500 USD |
1.3500 USD |
| 2024-08-07 |
1.2930 USD |
3,030.0247 SNX |
1.3240 USD |
1.2000 USD |
1.3240 USD |
1.2412 USD |
| 2024-08-06 |
1.3004 USD |
110.4945 SNX |
1.2900 USD |
1.2758 USD |
1.3300 USD |
1.3300 USD |
| 2024-08-05 |
1.1914 USD |
7,581.2877 SNX |
1.3200 USD |
1.0970 USD |
1.3200 USD |
1.2200 USD |
| 2024-08-04 |
1.3437 USD |
1,457.5729 SNX |
1.4200 USD |
1.3320 USD |
1.4200 USD |
1.3342 USD |
| 2024-08-03 |
1.4559 USD |
435.2657 SNX |
1.4800 USD |
1.4200 USD |
1.5268 USD |
1.4200 USD |
| 2024-08-02 |
1.5715 USD |
215.0830 SNX |
1.6300 USD |
1.5000 USD |
1.6300 USD |
1.5000 USD |
| 2024-08-01 |
1.5872 USD |
318.7225 SNX |
1.6400 USD |
1.5400 USD |
1.6400 USD |
1.5726 USD |
| 2024-07-31 |
1.6607 USD |
448.2146 SNX |
1.7000 USD |
1.6500 USD |
1.7440 USD |
1.6560 USD |
| 2024-07-30 |
1.7861 USD |
312.1794 SNX |
1.7989 USD |
1.7050 USD |
1.8030 USD |
1.7050 USD |
| 2024-07-29 |
1.8104 USD |
300.0000 SNX |
1.8105 USD |
1.8100 USD |
1.8105 USD |
1.8100 USD |
| 2024-07-28 |
1.7420 USD |
317.5985 SNX |
1.7097 USD |
1.7097 USD |
1.8111 USD |
1.7560 USD |
| 2024-07-27 |
1.6916 USD |
5,875.0373 SNX |
1.7210 USD |
1.6843 USD |
1.7500 USD |
1.7290 USD |
| 2024-07-26 |
1.6985 USD |
451.6807 SNX |
1.7100 USD |
1.6672 USD |
1.7310 USD |
1.6672 USD |
| 2024-07-25 |
1.6719 USD |
4,791.1430 SNX |
1.7075 USD |
1.6200 USD |
1.7221 USD |
1.6441 USD |
| 2024-07-24 |
1.7097 USD |
63.5441 SNX |
1.7400 USD |
1.6800 USD |
1.7400 USD |
1.6800 USD |
| 2024-07-23 |
1.8089 USD |
233.2393 SNX |
1.8111 USD |
1.7600 USD |
1.8240 USD |
1.8110 USD |
| 2024-07-22 |
1.8609 USD |
423.9738 SNX |
1.9200 USD |
1.8200 USD |
1.9200 USD |
1.8200 USD |
| 2024-07-21 |
1.8871 USD |
1,914.6736 SNX |
1.8866 USD |
1.8200 USD |
1.9371 USD |
1.9110 USD |
| 2024-07-20 |
1.8876 USD |
1,434.1159 SNX |
1.9900 USD |
1.8400 USD |
1.9900 USD |
1.8609 USD |
| 2024-07-19 |
1.9157 USD |
36.8151 SNX |
1.9180 USD |
1.9090 USD |
1.9180 USD |
1.9090 USD |
| 2024-07-18 |
1.9669 USD |
256.5029 SNX |
1.9695 USD |
1.9000 USD |
2.0090 USD |
1.9000 USD |
| 2024-07-17 |
1.9348 USD |
171.1906 SNX |
1.9400 USD |
1.9240 USD |
1.9600 USD |
1.9330 USD |
| 2024-07-16 |
1.8719 USD |
581.1892 SNX |
1.9400 USD |
1.8400 USD |
1.9400 USD |
1.8840 USD |
| 2024-07-15 |
1.8784 USD |
228.9864 SNX |
1.8800 USD |
1.8733 USD |
1.9200 USD |
1.8770 USD |
| 2024-07-14 |
1.7777 USD |
384.3775 SNX |
1.7069 USD |
1.7050 USD |
1.8600 USD |
1.8370 USD |
| 2024-07-13 |
1.6851 USD |
138.7164 SNX |
1.6860 USD |
1.6710 USD |
1.7100 USD |
1.7100 USD |
| 2024-07-12 |
1.6420 USD |
671.5204 SNX |
1.6410 USD |
1.6160 USD |
1.6946 USD |
1.6780 USD |
| 2024-07-11 |
1.6579 USD |
797.6481 SNX |
1.6500 USD |
1.6221 USD |
1.6770 USD |
1.6221 USD |
| 2024-07-10 |
1.6676 USD |
11,050.9296 SNX |
1.6390 USD |
1.6340 USD |
1.6900 USD |
1.6440 USD |
| 2024-07-09 |
1.6210 USD |
599.0598 SNX |
1.6060 USD |
1.5988 USD |
1.6500 USD |
1.6460 USD |
| 2024-07-08 |
1.5570 USD |
6,024.2585 SNX |
1.5200 USD |
1.4815 USD |
1.6360 USD |
1.6020 USD |
| 2024-07-07 |
1.6374 USD |
749.9302 SNX |
1.6400 USD |
1.5400 USD |
1.6400 USD |
1.5400 USD |
| 2024-07-06 |
1.6016 USD |
25,082.2947 SNX |
1.5600 USD |
1.5600 USD |
1.6500 USD |
1.6500 USD |
| 2024-07-05 |
1.4957 USD |
19,953.5376 SNX |
1.6200 USD |
1.4000 USD |
1.6400 USD |
1.5430 USD |
| 2024-07-04 |
1.7820 USD |
18,014.4412 SNX |
1.8400 USD |
1.6400 USD |
1.8400 USD |
1.6400 USD |
| 2024-07-03 |
1.9057 USD |
23,024.5700 SNX |
1.9400 USD |
1.8400 USD |
1.9400 USD |
1.8820 USD |
| 2024-07-02 |
1.9824 USD |
1,840.4840 SNX |
1.9830 USD |
1.9710 USD |
1.9860 USD |
1.9710 USD |
| 2024-07-01 |
2.0303 USD |
510.6136 SNX |
2.0000 USD |
1.9643 USD |
2.0500 USD |
2.0237 USD |
| 2024-06-30 |
1.9321 USD |
179.2253 SNX |
1.9180 USD |
1.9180 USD |
1.9390 USD |
1.9390 USD |
| 2024-06-29 |
1.9301 USD |
1,329.2422 SNX |
1.9400 USD |
1.9000 USD |
1.9450 USD |
1.9000 USD |
| 2024-06-28 |
2.0628 USD |
2,362.9867 SNX |
2.0410 USD |
1.9600 USD |
2.0900 USD |
1.9600 USD |
| 2024-06-27 |
2.0150 USD |
60.0519 SNX |
2.0031 USD |
2.0031 USD |
2.0370 USD |
2.0370 USD |
| 2024-06-26 |
2.0047 USD |
298.7298 SNX |
2.0212 USD |
1.9600 USD |
2.0212 USD |
1.9600 USD |