Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
3.3174 USD |
11,505.4137 SNX |
3.2400 USD |
3.1030 USD |
3.4200 USD |
3.4200 USD |
| 2024-01-07 |
3.4592 USD |
334.5968 SNX |
3.5150 USD |
3.2800 USD |
3.5246 USD |
3.2800 USD |
| 2024-01-06 |
3.4936 USD |
5,647.5507 SNX |
3.4600 USD |
3.3200 USD |
3.5581 USD |
3.4501 USD |
| 2024-01-05 |
3.3975 USD |
6,646.3937 SNX |
3.6191 USD |
3.2369 USD |
3.6191 USD |
3.4200 USD |
| 2024-01-04 |
3.5543 USD |
4,493.5049 SNX |
3.5046 USD |
3.4520 USD |
3.6700 USD |
3.6238 USD |
| 2024-01-03 |
3.5583 USD |
12,496.1326 SNX |
3.9650 USD |
3.1000 USD |
3.9650 USD |
3.5170 USD |
| 2024-01-02 |
4.0304 USD |
2,805.9158 SNX |
4.1100 USD |
3.8800 USD |
4.1700 USD |
3.8945 USD |
| 2024-01-01 |
3.9496 USD |
4,625.7374 SNX |
3.8713 USD |
3.8527 USD |
4.0921 USD |
4.0921 USD |
| 2023-12-31 |
3.9743 USD |
10,869.8527 SNX |
3.8438 USD |
3.7600 USD |
4.0436 USD |
3.7600 USD |
| 2023-12-30 |
3.8642 USD |
13,470.5064 SNX |
3.9153 USD |
3.8500 USD |
3.9252 USD |
3.8500 USD |
| 2023-12-29 |
4.0067 USD |
12,386.1861 SNX |
4.0590 USD |
3.7881 USD |
4.1273 USD |
3.8491 USD |
| 2023-12-28 |
4.2602 USD |
8,742.8773 SNX |
4.2213 USD |
4.0600 USD |
4.4484 USD |
4.1033 USD |
| 2023-12-27 |
4.2450 USD |
48,237.5684 SNX |
3.8800 USD |
3.7571 USD |
4.3500 USD |
4.1760 USD |
| 2023-12-26 |
3.8461 USD |
5,032.3941 SNX |
4.0564 USD |
3.6300 USD |
4.0564 USD |
3.8400 USD |
| 2023-12-25 |
4.0697 USD |
3,605.1414 SNX |
4.1250 USD |
3.9631 USD |
4.2240 USD |
4.0230 USD |
| 2023-12-24 |
4.1250 USD |
8,826.8999 SNX |
4.0150 USD |
4.0000 USD |
4.2200 USD |
4.1100 USD |
| 2023-12-23 |
4.0529 USD |
7,123.5884 SNX |
4.2250 USD |
3.9895 USD |
4.2459 USD |
4.0597 USD |
| 2023-12-22 |
4.0525 USD |
8,230.8980 SNX |
3.9570 USD |
3.9150 USD |
4.2050 USD |
4.2050 USD |
| 2023-12-21 |
3.8108 USD |
6,218.3040 SNX |
3.7460 USD |
3.7382 USD |
3.9300 USD |
3.8493 USD |
| 2023-12-20 |
3.7472 USD |
7,678.6896 SNX |
3.6510 USD |
3.5774 USD |
3.8400 USD |
3.7014 USD |
| 2023-12-19 |
3.6531 USD |
4,175.5771 SNX |
3.7332 USD |
3.5774 USD |
3.8049 USD |
3.5774 USD |
| 2023-12-18 |
3.6122 USD |
12,963.6421 SNX |
3.7811 USD |
3.4367 USD |
3.7811 USD |
3.6900 USD |
| 2023-12-17 |
3.8573 USD |
3,728.6607 SNX |
3.9500 USD |
3.7600 USD |
3.9642 USD |
3.7750 USD |
| 2023-12-16 |
4.0952 USD |
5,061.7520 SNX |
4.0706 USD |
3.9832 USD |
4.1550 USD |
4.0957 USD |
| 2023-12-15 |
4.1976 USD |
5,663.9267 SNX |
4.2898 USD |
4.0600 USD |
4.2898 USD |
4.0600 USD |
| 2023-12-14 |
4.2756 USD |
29,521.0343 SNX |
4.3356 USD |
4.1000 USD |
4.3658 USD |
4.3658 USD |
| 2023-12-13 |
4.2667 USD |
18,244.8647 SNX |
4.2050 USD |
3.9500 USD |
4.4906 USD |
4.3880 USD |
| 2023-12-12 |
4.4645 USD |
24,295.5654 SNX |
4.7300 USD |
4.1525 USD |
4.9101 USD |
4.2256 USD |
| 2023-12-11 |
4.4407 USD |
47,139.9092 SNX |
4.4475 USD |
3.9141 USD |
4.7092 USD |
4.5556 USD |
| 2023-12-10 |
4.2780 USD |
28,670.2394 SNX |
3.9600 USD |
3.9600 USD |
4.4500 USD |
4.3637 USD |