Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
4.0834 USD |
4,380.8962 SNX |
4.0508 USD |
3.8400 USD |
4.1400 USD |
4.1280 USD |
| 2024-03-16 |
4.0358 USD |
6,070.4361 SNX |
4.2640 USD |
3.8800 USD |
4.4000 USD |
3.9173 USD |
| 2024-03-15 |
4.2614 USD |
9,387.7205 SNX |
4.7000 USD |
4.1000 USD |
4.7570 USD |
4.2680 USD |
| 2024-03-14 |
4.7011 USD |
5,891.5897 SNX |
4.9316 USD |
4.5000 USD |
4.9520 USD |
4.7550 USD |
| 2024-03-13 |
5.0576 USD |
35,833.4779 SNX |
5.0721 USD |
4.8500 USD |
5.2826 USD |
4.9290 USD |
| 2024-03-12 |
4.8404 USD |
9,949.5744 SNX |
4.8000 USD |
4.4894 USD |
5.1200 USD |
5.1158 USD |
| 2024-03-11 |
4.4746 USD |
15,353.2183 SNX |
4.3770 USD |
4.1014 USD |
4.7650 USD |
4.7650 USD |
| 2024-03-10 |
4.3469 USD |
12,465.2337 SNX |
4.3800 USD |
4.2000 USD |
4.4500 USD |
4.2706 USD |
| 2024-03-09 |
4.3796 USD |
3,993.1029 SNX |
4.3567 USD |
4.3410 USD |
4.4800 USD |
4.3572 USD |
| 2024-03-08 |
4.3457 USD |
5,753.7949 SNX |
4.4000 USD |
4.2000 USD |
4.4340 USD |
4.3078 USD |
| 2024-03-07 |
4.4873 USD |
2,464.0300 SNX |
4.4439 USD |
4.3709 USD |
4.5750 USD |
4.5750 USD |
| 2024-03-06 |
4.2672 USD |
14,588.7226 SNX |
4.0130 USD |
3.9599 USD |
4.4300 USD |
4.4207 USD |
| 2024-03-05 |
4.3271 USD |
129,485.4084 SNX |
4.4334 USD |
3.4400 USD |
4.6896 USD |
3.9026 USD |
| 2024-03-04 |
4.4664 USD |
5,019.6278 SNX |
4.3761 USD |
4.3000 USD |
4.5900 USD |
4.4083 USD |
| 2024-03-03 |
4.2535 USD |
10,312.2941 SNX |
4.6259 USD |
4.0500 USD |
4.6259 USD |
4.5350 USD |
| 2024-03-02 |
4.6063 USD |
6,196.2249 SNX |
4.5573 USD |
4.4860 USD |
4.6900 USD |
4.6098 USD |
| 2024-03-01 |
4.4119 USD |
15,046.2522 SNX |
4.2750 USD |
4.2700 USD |
4.5402 USD |
4.5331 USD |
| 2024-02-29 |
4.2653 USD |
5,983.3982 SNX |
4.0011 USD |
4.0011 USD |
4.5005 USD |
4.1010 USD |
| 2024-02-28 |
3.8148 USD |
17,365.5866 SNX |
3.8598 USD |
3.4800 USD |
4.0424 USD |
4.0200 USD |