Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
3.2577 USD |
74.8397 SNX |
3.2581 USD |
3.1650 USD |
3.2901 USD |
3.1650 USD |
| 2024-01-27 |
3.2346 USD |
942.6891 SNX |
3.2650 USD |
3.2343 USD |
3.2650 USD |
3.2350 USD |
| 2024-01-26 |
3.2313 USD |
71,066.0907 SNX |
3.1880 USD |
3.1880 USD |
3.2591 USD |
3.1957 USD |
| 2024-01-25 |
3.1551 USD |
863.4182 SNX |
3.2084 USD |
3.0750 USD |
3.2084 USD |
3.0950 USD |
| 2024-01-24 |
3.1521 USD |
126.3433 SNX |
3.1052 USD |
3.1052 USD |
3.2100 USD |
3.2100 USD |
| 2024-01-23 |
3.0284 USD |
34,030.8822 SNX |
3.1600 USD |
2.9880 USD |
3.2351 USD |
3.0948 USD |
| 2024-01-22 |
3.2811 USD |
5,989.9067 SNX |
3.3150 USD |
3.2000 USD |
3.3970 USD |
3.2350 USD |
| 2024-01-21 |
3.3126 USD |
311.8125 SNX |
3.2950 USD |
3.2850 USD |
3.3800 USD |
3.2850 USD |
| 2024-01-20 |
3.3181 USD |
1,409.7307 SNX |
3.3650 USD |
3.2600 USD |
3.3650 USD |
3.3050 USD |
| 2024-01-19 |
3.3193 USD |
3,133.3539 SNX |
3.3110 USD |
3.2000 USD |
3.3819 USD |
3.3272 USD |
| 2024-01-18 |
3.5203 USD |
699.7104 SNX |
3.5090 USD |
3.2800 USD |
3.5790 USD |
3.3600 USD |
| 2024-01-17 |
3.5615 USD |
2,466.0953 SNX |
3.5850 USD |
3.5233 USD |
3.6330 USD |
3.6060 USD |
| 2024-01-16 |
3.6014 USD |
863.1183 SNX |
3.5600 USD |
3.4800 USD |
3.6330 USD |
3.6280 USD |
| 2024-01-15 |
3.6337 USD |
23,477.2404 SNX |
3.5624 USD |
3.5324 USD |
3.6667 USD |
3.5324 USD |
| 2024-01-14 |
3.6616 USD |
308.6024 SNX |
3.6950 USD |
3.5600 USD |
3.7374 USD |
3.6207 USD |
| 2024-01-13 |
3.6995 USD |
1,828.7826 SNX |
3.6556 USD |
3.6442 USD |
3.7550 USD |
3.7374 USD |
| 2024-01-12 |
3.7813 USD |
10,935.6672 SNX |
3.8650 USD |
3.6000 USD |
4.0500 USD |
3.7090 USD |
| 2024-01-11 |
3.8862 USD |
40,400.4199 SNX |
3.8746 USD |
3.7920 USD |
4.0550 USD |
3.9141 USD |
| 2024-01-10 |
3.6498 USD |
66,946.8647 SNX |
3.3800 USD |
3.3750 USD |
3.9229 USD |
3.8526 USD |
| 2024-01-09 |
3.3184 USD |
1,115.3330 SNX |
3.3450 USD |
3.1579 USD |
3.3450 USD |
3.3069 USD |