Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
2.8583 USD |
262.0576 SNX |
2.9000 USD |
2.7800 USD |
2.9490 USD |
2.7850 USD |
| 2024-05-05 |
2.8138 USD |
888.9745 SNX |
2.7688 USD |
2.7688 USD |
2.8560 USD |
2.8540 USD |
| 2024-05-04 |
2.8624 USD |
591.7041 SNX |
2.8360 USD |
2.8230 USD |
2.8700 USD |
2.8640 USD |
| 2024-05-03 |
2.6675 USD |
2,307.9573 SNX |
2.7100 USD |
2.6450 USD |
2.8400 USD |
2.8400 USD |
| 2024-05-02 |
2.6221 USD |
67.8411 SNX |
2.5740 USD |
2.5740 USD |
2.6650 USD |
2.6650 USD |
| 2024-05-01 |
2.5447 USD |
2,065.1438 SNX |
2.5950 USD |
2.4800 USD |
2.6800 USD |
2.6090 USD |
| 2024-04-30 |
2.7084 USD |
3,400.6604 SNX |
2.8330 USD |
2.5700 USD |
2.8330 USD |
2.6110 USD |
| 2024-04-29 |
2.8606 USD |
167.5622 SNX |
2.8812 USD |
2.8230 USD |
2.9095 USD |
2.9095 USD |
| 2024-04-28 |
2.9803 USD |
1,953.6979 SNX |
2.9630 USD |
2.9450 USD |
3.0070 USD |
2.9450 USD |
| 2024-04-27 |
2.8725 USD |
296.5591 SNX |
2.8850 USD |
2.7800 USD |
2.9650 USD |
2.9110 USD |
| 2024-04-26 |
2.9144 USD |
80.3898 SNX |
2.9450 USD |
2.8920 USD |
2.9650 USD |
2.8920 USD |
| 2024-04-25 |
2.8454 USD |
5,731.8457 SNX |
2.8100 USD |
2.7800 USD |
3.0000 USD |
2.9960 USD |
| 2024-04-24 |
2.9657 USD |
3,355.7655 SNX |
3.0800 USD |
2.8400 USD |
3.1040 USD |
2.8400 USD |
| 2024-04-23 |
3.0260 USD |
166.6568 SNX |
3.0650 USD |
3.0000 USD |
3.0650 USD |
3.0027 USD |
| 2024-04-22 |
3.1330 USD |
76.1308 SNX |
3.0650 USD |
3.0650 USD |
3.1700 USD |
3.1350 USD |
| 2024-04-21 |
3.0918 USD |
675.5188 SNX |
3.0890 USD |
3.0390 USD |
3.1210 USD |
3.0520 USD |
| 2024-04-20 |
2.9767 USD |
11,621.3767 SNX |
2.9520 USD |
2.9310 USD |
3.1320 USD |
3.1320 USD |
| 2024-04-19 |
2.9508 USD |
4,338.7293 SNX |
2.7640 USD |
2.6600 USD |
3.0180 USD |
2.9250 USD |
| 2024-04-18 |
2.7819 USD |
546.0799 SNX |
2.7850 USD |
2.7200 USD |
2.8960 USD |
2.8680 USD |
| 2024-04-17 |
2.7625 USD |
573.1794 SNX |
2.7800 USD |
2.7110 USD |
2.9221 USD |
2.8240 USD |
| 2024-04-16 |
2.8687 USD |
282.4622 SNX |
2.8400 USD |
2.7800 USD |
2.9930 USD |
2.9300 USD |
| 2024-04-15 |
3.1536 USD |
5,686.1201 SNX |
2.9370 USD |
2.8497 USD |
3.2480 USD |
2.9110 USD |
| 2024-04-14 |
2.9265 USD |
1,057.3207 SNX |
2.7863 USD |
2.7102 USD |
3.5200 USD |
3.0000 USD |
| 2024-04-13 |
2.9103 USD |
26,044.1721 SNX |
3.1070 USD |
2.4300 USD |
3.7100 USD |
2.6380 USD |
| 2024-04-12 |
3.5764 USD |
21,560.9696 SNX |
3.9150 USD |
3.1000 USD |
3.9300 USD |
3.2220 USD |
| 2024-04-11 |
3.9144 USD |
4,746.1960 SNX |
3.9290 USD |
3.8000 USD |
4.0250 USD |
3.8020 USD |
| 2024-04-10 |
3.8049 USD |
4,633.2410 SNX |
3.9600 USD |
3.7200 USD |
3.9600 USD |
3.9200 USD |
| 2024-04-09 |
4.2728 USD |
6,136.8903 SNX |
4.3690 USD |
4.0000 USD |
4.3974 USD |
4.0000 USD |
| 2024-04-08 |
4.1702 USD |
862.1844 SNX |
3.9250 USD |
3.9250 USD |
4.3800 USD |
4.3498 USD |
| 2024-04-07 |
3.9450 USD |
97.6265 SNX |
4.0250 USD |
3.9252 USD |
4.0250 USD |
3.9252 USD |
| 2024-04-06 |
3.9701 USD |
359.8267 SNX |
3.9139 USD |
3.9139 USD |
3.9947 USD |
3.9680 USD |
| 2024-04-05 |
3.9761 USD |
590.0626 SNX |
4.0580 USD |
3.8400 USD |
4.0580 USD |
3.9468 USD |
| 2024-04-04 |
4.0595 USD |
153.7299 SNX |
3.8800 USD |
3.8800 USD |
4.1595 USD |
4.0875 USD |
| 2024-04-03 |
3.9971 USD |
7,075.7601 SNX |
4.0000 USD |
3.9200 USD |
4.1800 USD |
3.9200 USD |
| 2024-04-02 |
4.2368 USD |
910.3060 SNX |
4.3750 USD |
4.0313 USD |
4.4180 USD |
4.0313 USD |
| 2024-04-01 |
4.4516 USD |
2,724.1906 SNX |
4.5000 USD |
4.3000 USD |
4.5647 USD |
4.3350 USD |
| 2024-03-31 |
4.6536 USD |
497.0538 SNX |
4.5614 USD |
4.5614 USD |
4.7300 USD |
4.6680 USD |
| 2024-03-30 |
4.6135 USD |
1,501.1134 SNX |
4.7160 USD |
4.5500 USD |
4.7160 USD |
4.5500 USD |
| 2024-03-29 |
4.8253 USD |
418.1002 SNX |
4.9970 USD |
4.7360 USD |
4.9970 USD |
4.7360 USD |
| 2024-03-28 |
4.8657 USD |
2,210.8953 SNX |
4.7500 USD |
4.7000 USD |
5.0908 USD |
5.0908 USD |
| 2024-03-27 |
4.9761 USD |
12,943.1542 SNX |
4.9821 USD |
4.7500 USD |
5.0600 USD |
4.8040 USD |
| 2024-03-26 |
4.9940 USD |
23,052.7525 SNX |
5.0670 USD |
4.8500 USD |
5.1050 USD |
4.9590 USD |
| 2024-03-25 |
4.9668 USD |
12,026.0667 SNX |
4.6080 USD |
4.6080 USD |
5.2046 USD |
5.1291 USD |
| 2024-03-24 |
4.6275 USD |
7,013.5712 SNX |
4.4230 USD |
4.4230 USD |
7.0000 USD |
4.5310 USD |
| 2024-03-23 |
4.3866 USD |
3,741.1752 SNX |
4.2469 USD |
4.2460 USD |
4.5000 USD |
4.4947 USD |
| 2024-03-22 |
4.3140 USD |
9,187.2197 SNX |
4.3329 USD |
4.1838 USD |
4.4800 USD |
4.2531 USD |
| 2024-03-21 |
4.2175 USD |
8,038.2965 SNX |
4.0100 USD |
4.0100 USD |
4.4085 USD |
4.3620 USD |
| 2024-03-20 |
3.7697 USD |
4,848.4640 SNX |
3.5770 USD |
3.4400 USD |
3.9700 USD |
3.9660 USD |
| 2024-03-19 |
3.5980 USD |
9,062.1194 SNX |
3.8000 USD |
3.4800 USD |
3.8000 USD |
3.4870 USD |
| 2024-03-18 |
3.9527 USD |
11,614.0532 SNX |
4.0653 USD |
3.8400 USD |
4.1803 USD |
3.8645 USD |