Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
3.9890 USD |
5,811.8809 SNX |
4.0650 USD |
3.8817 USD |
4.0650 USD |
3.9340 USD |
| 2024-02-26 |
4.0785 USD |
9,334.1995 SNX |
4.0080 USD |
3.9213 USD |
4.1900 USD |
4.1270 USD |
| 2024-02-25 |
3.9303 USD |
8,190.5160 SNX |
3.9750 USD |
3.8856 USD |
3.9750 USD |
3.9070 USD |
| 2024-02-24 |
3.9487 USD |
15,385.9682 SNX |
3.7495 USD |
3.7269 USD |
4.1563 USD |
4.0430 USD |
| 2024-02-23 |
3.6962 USD |
12,314.5018 SNX |
3.4181 USD |
3.4113 USD |
3.8556 USD |
3.6400 USD |
| 2024-02-22 |
3.5612 USD |
905.9401 SNX |
3.4710 USD |
3.4710 USD |
3.5909 USD |
3.5900 USD |
| 2024-02-21 |
3.4138 USD |
1,325.6439 SNX |
3.6550 USD |
3.4000 USD |
3.6550 USD |
3.4348 USD |
| 2024-02-20 |
3.7411 USD |
1,236.0103 SNX |
3.8259 USD |
3.5501 USD |
3.8370 USD |
3.6809 USD |
| 2024-02-19 |
3.8247 USD |
4,338.8412 SNX |
3.8000 USD |
3.7501 USD |
3.9200 USD |
3.8490 USD |
| 2024-02-18 |
3.7262 USD |
236.2758 SNX |
3.6930 USD |
3.6930 USD |
3.7600 USD |
3.7600 USD |
| 2024-02-17 |
3.6322 USD |
1,078.9889 SNX |
3.6530 USD |
3.5601 USD |
3.6690 USD |
3.6690 USD |
| 2024-02-16 |
3.6965 USD |
1,101.7703 SNX |
3.7450 USD |
3.5515 USD |
3.7450 USD |
3.5600 USD |
| 2024-02-15 |
3.6886 USD |
21,024.7792 SNX |
3.7050 USD |
3.6400 USD |
3.7979 USD |
3.7028 USD |
| 2024-02-14 |
3.7356 USD |
129,563.0083 SNX |
3.6207 USD |
3.6095 USD |
4.1250 USD |
3.6800 USD |
| 2024-02-13 |
3.5671 USD |
2,523.1543 SNX |
3.6249 USD |
3.5004 USD |
3.6418 USD |
3.6418 USD |
| 2024-02-12 |
3.4910 USD |
486.8330 SNX |
3.5026 USD |
3.4049 USD |
3.6375 USD |
3.6375 USD |
| 2024-02-11 |
3.4937 USD |
533.2482 SNX |
3.4594 USD |
3.4490 USD |
3.5010 USD |
3.4552 USD |
| 2024-02-10 |
3.5061 USD |
488.7488 SNX |
3.5465 USD |
3.4550 USD |
3.5465 USD |
3.4620 USD |
| 2024-02-09 |
3.4838 USD |
7,292.0131 SNX |
3.3600 USD |
3.3600 USD |
3.5435 USD |
3.5255 USD |
| 2024-02-08 |
3.4253 USD |
81,570.7860 SNX |
3.3710 USD |
3.3600 USD |
3.4922 USD |
3.3600 USD |
| 2024-02-07 |
3.2930 USD |
2,756.8390 SNX |
3.2500 USD |
3.2500 USD |
3.3800 USD |
3.3540 USD |
| 2024-02-06 |
3.2039 USD |
1,990.1246 SNX |
3.1750 USD |
3.1640 USD |
3.2306 USD |
3.2306 USD |
| 2024-02-05 |
3.0958 USD |
5,117.4985 SNX |
3.0450 USD |
3.0450 USD |
3.1077 USD |
3.0586 USD |
| 2024-02-04 |
3.1007 USD |
24.5687 SNX |
3.0674 USD |
3.0674 USD |
3.1850 USD |
3.1850 USD |
| 2024-02-03 |
3.1662 USD |
26.7284 SNX |
3.1759 USD |
3.1266 USD |
3.1850 USD |
3.1266 USD |
| 2024-02-02 |
3.1674 USD |
646.0221 SNX |
3.1710 USD |
3.1545 USD |
3.1900 USD |
3.1687 USD |
| 2024-02-01 |
3.1359 USD |
8,816.7238 SNX |
3.0480 USD |
3.0480 USD |
3.1802 USD |
3.1310 USD |
| 2024-01-31 |
3.1040 USD |
3,763.0038 SNX |
3.1650 USD |
3.0400 USD |
3.1650 USD |
3.0419 USD |
| 2024-01-30 |
3.2163 USD |
2,057.2594 SNX |
3.2650 USD |
3.2070 USD |
3.2890 USD |
3.2890 USD |
| 2024-01-29 |
3.1676 USD |
3,422.2304 SNX |
3.1641 USD |
3.1536 USD |
3.2370 USD |
3.2370 USD |