Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
1.5265 USD |
105.2575 SNX |
1.5081 USD |
1.5081 USD |
1.5600 USD |
1.5600 USD |
| 2024-10-13 |
1.4266 USD |
255.3552 SNX |
1.4363 USD |
1.4235 USD |
1.4363 USD |
1.4235 USD |
| 2024-10-12 |
1.4803 USD |
281.2903 SNX |
1.4668 USD |
1.4668 USD |
1.5000 USD |
1.5000 USD |
| 2024-10-11 |
1.4569 USD |
772.8805 SNX |
1.4400 USD |
1.4150 USD |
1.4600 USD |
1.4595 USD |
| 2024-10-10 |
1.3649 USD |
947.8925 SNX |
1.3548 USD |
1.3548 USD |
1.3656 USD |
1.3548 USD |
| 2024-10-09 |
1.3658 USD |
902.8686 SNX |
1.3800 USD |
1.3600 USD |
1.3800 USD |
1.3656 USD |
| 2024-10-08 |
1.4215 USD |
645.4302 SNX |
1.4200 USD |
1.4000 USD |
1.4234 USD |
1.4074 USD |
| 2024-10-07 |
1.4821 USD |
40.7541 SNX |
1.4600 USD |
1.4600 USD |
1.5000 USD |
1.5000 USD |
| 2024-10-06 |
1.4300 USD |
8.0000 SNX |
1.4300 USD |
1.4300 USD |
1.4300 USD |
1.4300 USD |
| 2024-10-05 |
1.4053 USD |
508.0000 SNX |
1.4100 USD |
1.4052 USD |
1.4100 USD |
1.4053 USD |
| 2024-10-04 |
1.3448 USD |
662.2956 SNX |
1.3414 USD |
1.3414 USD |
1.3900 USD |
1.3900 USD |
| 2024-10-03 |
1.3357 USD |
536.9367 SNX |
1.3455 USD |
1.3000 USD |
1.3455 USD |
1.3251 USD |
| 2024-10-02 |
1.3999 USD |
258.1418 SNX |
1.4079 USD |
1.3374 USD |
1.4545 USD |
1.3487 USD |
| 2024-10-01 |
1.4730 USD |
2,507.2355 SNX |
1.6004 USD |
1.4000 USD |
1.6055 USD |
1.4122 USD |
| 2024-09-30 |
1.6426 USD |
2,863.4478 SNX |
1.6445 USD |
1.6083 USD |
1.6446 USD |
1.6083 USD |
| 2024-09-29 |
1.6761 USD |
23.8024 SNX |
1.6761 USD |
1.6761 USD |
1.6761 USD |
1.6761 USD |
| 2024-09-28 |
1.6957 USD |
119.0282 SNX |
1.7500 USD |
1.6600 USD |
1.7500 USD |
1.7025 USD |
| 2024-09-27 |
1.6993 USD |
366.9821 SNX |
1.7078 USD |
1.6587 USD |
1.7194 USD |
1.7194 USD |
| 2024-09-26 |
1.7118 USD |
606.6941 SNX |
1.6304 USD |
1.6304 USD |
1.7300 USD |
1.7113 USD |
| 2024-09-25 |
1.6749 USD |
433.8919 SNX |
1.6930 USD |
1.6535 USD |
1.7100 USD |
1.6769 USD |
| 2024-09-24 |
1.6635 USD |
936.7209 SNX |
1.6500 USD |
1.6399 USD |
1.6957 USD |
1.6690 USD |
| 2024-09-23 |
1.6038 USD |
547.7778 SNX |
1.5260 USD |
1.5260 USD |
1.6200 USD |
1.6092 USD |
| 2024-09-22 |
1.5259 USD |
461.0717 SNX |
1.5869 USD |
1.5013 USD |
1.5870 USD |
1.5013 USD |
| 2024-09-21 |
1.5862 USD |
922.6390 SNX |
1.5728 USD |
1.5728 USD |
1.6200 USD |
1.5799 USD |
| 2024-09-20 |
1.5189 USD |
3,684.6437 SNX |
1.4922 USD |
1.4922 USD |
1.5800 USD |
1.5800 USD |
| 2024-09-19 |
1.4870 USD |
4,922.5728 SNX |
1.4600 USD |
1.4591 USD |
1.5200 USD |
1.5200 USD |
| 2024-09-18 |
1.3478 USD |
385.0334 SNX |
1.3438 USD |
1.3216 USD |
1.4300 USD |
1.4300 USD |
| 2024-09-17 |
1.3648 USD |
875.6242 SNX |
1.3255 USD |
1.3255 USD |
1.4133 USD |
1.4133 USD |
| 2024-09-16 |
1.3489 USD |
242.1501 SNX |
1.3400 USD |
1.3200 USD |
1.3519 USD |
1.3200 USD |
| 2024-09-15 |
1.4528 USD |
173.1478 SNX |
1.4612 USD |
1.3600 USD |
1.4612 USD |
1.3600 USD |
| 2024-09-14 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.4600 USD |
| 2024-09-13 |
1.3944 USD |
206.5797 SNX |
1.3881 USD |
1.3849 USD |
1.4600 USD |
1.4600 USD |
| 2024-09-12 |
1.3715 USD |
78.1416 SNX |
1.3715 USD |
1.3715 USD |
1.3715 USD |
1.3715 USD |
| 2024-09-11 |
1.4002 USD |
267.2318 SNX |
1.4191 USD |
1.3648 USD |
1.4191 USD |
1.3648 USD |
| 2024-09-10 |
1.3667 USD |
296.9944 SNX |
1.3351 USD |
1.3351 USD |
1.4100 USD |
1.4100 USD |
| 2024-09-09 |
1.3144 USD |
395.0870 SNX |
1.2978 USD |
1.2978 USD |
1.3500 USD |
1.3500 USD |
| 2024-09-08 |
1.2864 USD |
355.3688 SNX |
1.2960 USD |
1.2770 USD |
1.2960 USD |
1.2770 USD |
| 2024-09-07 |
1.2461 USD |
92.1881 SNX |
1.2378 USD |
1.2378 USD |
1.2900 USD |
1.2900 USD |
| 2024-09-06 |
1.2288 USD |
35.2369 SNX |
1.2600 USD |
1.1822 USD |
1.2600 USD |
1.1822 USD |
| 2024-09-05 |
1.3190 USD |
159.3508 SNX |
1.3299 USD |
1.2800 USD |
1.3299 USD |
1.2800 USD |
| 2024-09-04 |
1.3311 USD |
2,218.3565 SNX |
1.2612 USD |
1.2200 USD |
1.3900 USD |
1.3900 USD |
| 2024-09-03 |
1.3066 USD |
128.2061 SNX |
1.3500 USD |
1.2800 USD |
1.3500 USD |
1.3053 USD |
| 2024-09-02 |
1.3027 USD |
216.2586 SNX |
1.2843 USD |
1.2645 USD |
1.3300 USD |
1.3300 USD |
| 2024-09-01 |
1.2800 USD |
24.0000 SNX |
1.3000 USD |
1.2600 USD |
1.3000 USD |
1.2600 USD |
| 2024-08-31 |
1.3255 USD |
93.5684 SNX |
1.3243 USD |
1.3243 USD |
1.3263 USD |
1.3263 USD |
| 2024-08-30 |
1.3853 USD |
484.3341 SNX |
1.3803 USD |
1.3200 USD |
1.3915 USD |
1.3200 USD |
| 2024-08-29 |
1.3646 USD |
344.5637 SNX |
1.3828 USD |
1.3593 USD |
1.4100 USD |
1.3593 USD |
| 2024-08-28 |
1.3632 USD |
159.5067 SNX |
1.3600 USD |
1.3400 USD |
1.3757 USD |
1.3586 USD |
| 2024-08-27 |
1.4538 USD |
284.4347 SNX |
1.5000 USD |
1.3800 USD |
1.5000 USD |
1.3938 USD |
| 2024-08-26 |
1.5770 USD |
687.2443 SNX |
1.5760 USD |
1.5200 USD |
1.5867 USD |
1.5200 USD |