Crypto exchange Bitstamp

Market Synthetix Network Token (SNX) / USD

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