Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
2.0285 USD |
2,826.5658 SNX |
2.0252 USD |
2.0161 USD |
2.0700 USD |
2.0241 USD |
| 2024-06-24 |
1.8859 USD |
4,518.9680 SNX |
1.9400 USD |
1.8390 USD |
2.0000 USD |
2.0000 USD |
| 2024-06-23 |
2.0237 USD |
77.2101 SNX |
2.0240 USD |
1.9960 USD |
2.0310 USD |
1.9960 USD |
| 2024-06-22 |
1.9920 USD |
115.2906 SNX |
1.9920 USD |
1.9920 USD |
1.9920 USD |
1.9920 USD |
| 2024-06-21 |
1.9864 USD |
175.1422 SNX |
1.9600 USD |
1.9600 USD |
1.9910 USD |
1.9910 USD |
| 2024-06-20 |
2.0107 USD |
157.9361 SNX |
2.0300 USD |
1.9774 USD |
2.0700 USD |
2.0240 USD |
| 2024-06-19 |
1.9484 USD |
979.6228 SNX |
1.9030 USD |
1.9030 USD |
2.0108 USD |
1.9899 USD |
| 2024-06-18 |
1.8693 USD |
2,006.2566 SNX |
1.9400 USD |
1.7200 USD |
1.9400 USD |
1.8780 USD |
| 2024-06-17 |
2.0209 USD |
1,633.9474 SNX |
2.1530 USD |
1.9600 USD |
2.1530 USD |
2.0700 USD |
| 2024-06-16 |
2.1908 USD |
137.1895 SNX |
2.1950 USD |
2.1819 USD |
2.2050 USD |
2.2050 USD |
| 2024-06-15 |
2.1466 USD |
2,221.5849 SNX |
2.1440 USD |
2.1440 USD |
2.2000 USD |
2.1780 USD |
| 2024-06-14 |
2.1362 USD |
3,452.2178 SNX |
2.2150 USD |
2.0600 USD |
2.3000 USD |
2.1416 USD |
| 2024-06-13 |
2.2267 USD |
455.9137 SNX |
2.3150 USD |
2.1800 USD |
2.3150 USD |
2.1980 USD |
| 2024-06-12 |
2.3581 USD |
570.6182 SNX |
2.2708 USD |
2.2708 USD |
2.3900 USD |
2.3420 USD |
| 2024-06-11 |
2.2862 USD |
6,297.5577 SNX |
2.3378 USD |
2.2100 USD |
2.3790 USD |
2.2420 USD |
| 2024-06-10 |
2.4074 USD |
595.2957 SNX |
2.4050 USD |
2.3600 USD |
2.4256 USD |
2.4000 USD |
| 2024-06-09 |
2.4311 USD |
134.9700 SNX |
2.4200 USD |
2.4050 USD |
2.4440 USD |
2.4340 USD |
| 2024-06-08 |
2.4449 USD |
140.7208 SNX |
2.5190 USD |
2.3900 USD |
2.5190 USD |
2.4398 USD |
| 2024-06-07 |
2.5323 USD |
1,671.8784 SNX |
2.7390 USD |
2.3110 USD |
2.7720 USD |
2.5200 USD |
| 2024-06-06 |
2.7717 USD |
295.8582 SNX |
2.7909 USD |
2.7160 USD |
2.7940 USD |
2.7430 USD |
| 2024-06-05 |
2.7662 USD |
645.5949 SNX |
2.7700 USD |
2.7378 USD |
2.8100 USD |
2.7378 USD |
| 2024-06-04 |
2.7252 USD |
1,875.8693 SNX |
2.6570 USD |
2.6350 USD |
2.7631 USD |
2.7315 USD |
| 2024-06-03 |
2.6845 USD |
2,790.8834 SNX |
2.7150 USD |
2.6233 USD |
2.7490 USD |
2.6233 USD |
| 2024-06-02 |
2.8815 USD |
2,212.8747 SNX |
2.8900 USD |
2.7200 USD |
3.0300 USD |
2.7340 USD |
| 2024-06-01 |
2.9280 USD |
579.0114 SNX |
2.9000 USD |
2.9000 USD |
2.9600 USD |
2.9280 USD |
| 2024-05-31 |
2.8575 USD |
662.5392 SNX |
2.7910 USD |
2.7840 USD |
2.8963 USD |
2.8370 USD |
| 2024-05-30 |
2.8239 USD |
475.9095 SNX |
2.8411 USD |
2.7500 USD |
2.8727 USD |
2.7850 USD |
| 2024-05-29 |
2.9031 USD |
200.9582 SNX |
2.9820 USD |
2.8700 USD |
3.0050 USD |
2.8700 USD |
| 2024-05-28 |
2.9990 USD |
1,485.1037 SNX |
3.0848 USD |
2.9600 USD |
3.0848 USD |
3.0050 USD |
| 2024-05-27 |
3.1086 USD |
3,257.7084 SNX |
3.0600 USD |
3.0290 USD |
3.3010 USD |
3.2470 USD |
| 2024-05-26 |
2.9405 USD |
204.1118 SNX |
2.9199 USD |
2.9037 USD |
2.9916 USD |
2.9660 USD |
| 2024-05-25 |
2.9362 USD |
816.8323 SNX |
2.8960 USD |
2.8700 USD |
3.0300 USD |
2.9170 USD |
| 2024-05-24 |
2.8605 USD |
814.3682 SNX |
2.9300 USD |
2.7800 USD |
2.9600 USD |
2.8306 USD |
| 2024-05-23 |
2.8183 USD |
2,113.6684 SNX |
2.8750 USD |
2.6900 USD |
2.9600 USD |
2.8733 USD |
| 2024-05-22 |
2.8391 USD |
125.9469 SNX |
2.9150 USD |
2.8100 USD |
2.9150 USD |
2.8280 USD |
| 2024-05-21 |
2.9607 USD |
7,055.9832 SNX |
2.9600 USD |
2.9150 USD |
3.0050 USD |
2.9300 USD |
| 2024-05-20 |
2.7057 USD |
3,228.0887 SNX |
2.5100 USD |
2.5089 USD |
2.9300 USD |
2.9230 USD |
| 2024-05-19 |
2.5997 USD |
144.5801 SNX |
2.6650 USD |
2.5400 USD |
2.6650 USD |
2.5400 USD |
| 2024-05-18 |
2.6879 USD |
5,771.4388 SNX |
2.6883 USD |
2.6607 USD |
2.7050 USD |
2.6871 USD |