Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
3.8363 USD |
2,083.5103 SNX |
3.8671 USD |
3.7252 USD |
3.9150 USD |
3.9150 USD |
| 2023-12-08 |
3.8335 USD |
3,868.2476 SNX |
3.8050 USD |
3.7690 USD |
3.8660 USD |
3.8370 USD |
| 2023-12-07 |
3.7821 USD |
11,475.4467 SNX |
3.7780 USD |
3.6603 USD |
3.8704 USD |
3.7160 USD |
| 2023-12-06 |
3.7811 USD |
9,636.6732 SNX |
3.9849 USD |
3.6423 USD |
3.9849 USD |
3.6423 USD |
| 2023-12-05 |
3.8600 USD |
18,369.1342 SNX |
3.7720 USD |
3.5480 USD |
4.1362 USD |
4.0020 USD |
| 2023-12-04 |
3.7512 USD |
19,678.8166 SNX |
3.8320 USD |
3.5613 USD |
3.8984 USD |
3.6772 USD |
| 2023-12-03 |
3.8313 USD |
7,438.8169 SNX |
3.6850 USD |
3.6590 USD |
3.9600 USD |
3.8460 USD |
| 2023-12-02 |
3.5920 USD |
7,731.9406 SNX |
3.4372 USD |
3.4372 USD |
3.7089 USD |
3.6400 USD |
| 2023-12-01 |
3.3442 USD |
17,337.3111 SNX |
3.3450 USD |
3.2683 USD |
3.4425 USD |
3.4425 USD |
| 2023-11-30 |
3.3304 USD |
8,116.0077 SNX |
3.3670 USD |
3.2810 USD |
3.3680 USD |
3.3298 USD |
| 2023-11-29 |
3.4328 USD |
8,019.6567 SNX |
3.3805 USD |
3.2993 USD |
3.5300 USD |
3.3479 USD |
| 2023-11-28 |
3.3221 USD |
14,576.8186 SNX |
3.2920 USD |
3.2322 USD |
3.4300 USD |
3.3806 USD |
| 2023-11-27 |
3.3520 USD |
5,837.4499 SNX |
3.4450 USD |
3.1939 USD |
3.4450 USD |
3.1939 USD |
| 2023-11-26 |
3.5255 USD |
6,654.0728 SNX |
3.6192 USD |
3.4000 USD |
3.6437 USD |
3.4592 USD |
| 2023-11-25 |
3.7189 USD |
10,880.8925 SNX |
3.6900 USD |
3.6016 USD |
3.7772 USD |
3.6600 USD |
| 2023-11-24 |
3.5251 USD |
4,517.6339 SNX |
3.4600 USD |
3.4165 USD |
3.6567 USD |
3.5804 USD |
| 2023-11-23 |
3.3885 USD |
57,574.6706 SNX |
3.4276 USD |
3.3500 USD |
3.4749 USD |
3.3711 USD |
| 2023-11-22 |
3.6605 USD |
90,407.6046 SNX |
3.2685 USD |
3.2685 USD |
3.7889 USD |
3.4424 USD |
| 2023-11-21 |
3.2856 USD |
69,103.0580 SNX |
3.4440 USD |
3.1293 USD |
3.5467 USD |
3.2744 USD |
| 2023-11-20 |
3.5897 USD |
132,119.9269 SNX |
3.4413 USD |
3.3330 USD |
3.7240 USD |
3.5000 USD |