Crypto exchange Bitstamp

Market Synthetix Network Token (SNX) / USD

Identifier on Bitstamp: snxusd
Date Price Volume Open Low High Close
2023-11-19 3.2194 USD 36,151.8470 SNX 2.9450 USD 2.9442 USD 3.4300 USD 3.4238 USD
2023-11-18 2.8916 USD 4,953.1661 SNX 2.8912 USD 2.7600 USD 2.9708 USD 2.9410 USD
2023-11-17 2.9147 USD 15,051.6829 SNX 2.9860 USD 2.7800 USD 3.0930 USD 2.9527 USD
2023-11-16 3.1810 USD 100,583.5637 SNX 3.0280 USD 2.8726 USD 3.3200 USD 2.8873 USD
2023-11-15 3.0205 USD 65,046.7931 SNX 2.6550 USD 2.6350 USD 3.0898 USD 3.0337 USD
2023-11-14 2.5491 USD 102,628.8042 SNX 2.5600 USD 2.4600 USD 2.6800 USD 2.6135 USD
2023-11-13 2.7661 USD 7,531.7306 SNX 2.8614 USD 2.5991 USD 2.9584 USD 2.5991 USD
2023-11-12 2.8686 USD 20,396.3129 SNX 2.6000 USD 2.6000 USD 2.9170 USD 2.8630 USD
2023-11-11 2.7348 USD 4,918.5471 SNX 2.6750 USD 2.6199 USD 2.7680 USD 2.6680 USD
2023-11-10 2.6689 USD 15,467.3204 SNX 2.6600 USD 2.5559 USD 2.7218 USD 2.7167 USD
2023-11-09 2.5907 USD 19,693.0010 SNX 2.7000 USD 2.3400 USD 2.7981 USD 2.6000 USD
2023-11-08 2.6028 USD 10,265.9288 SNX 2.5050 USD 2.5050 USD 2.6850 USD 2.6521 USD
2023-11-07 2.4774 USD 2,759.5057 SNX 2.5613 USD 2.3954 USD 2.5801 USD 2.4850 USD
2023-11-06 2.5373 USD 61,077.9258 SNX 2.4870 USD 2.4662 USD 2.6300 USD 2.5801 USD
2023-11-05 2.4606 USD 10,655.5011 SNX 2.4130 USD 2.4103 USD 2.5200 USD 2.4952 USD
2023-11-04 2.4294 USD 3,026.4474 SNX 2.3920 USD 2.3816 USD 2.4408 USD 2.4064 USD
2023-11-03 2.3671 USD 5,553.1413 SNX 2.3480 USD 2.2662 USD 2.4167 USD 2.3961 USD
2023-11-02 2.4082 USD 8,715.0853 SNX 2.3580 USD 2.3100 USD 2.5000 USD 2.3277 USD
2023-11-01 2.2479 USD 3,964.0124 SNX 2.2326 USD 2.1830 USD 2.3910 USD 2.3350 USD
2023-10-31 2.2400 USD 3,058.8554 SNX 2.3233 USD 2.1803 USD 2.3425 USD 2.2450 USD
2023-10-30 2.3218 USD 2,747.4007 SNX 2.3260 USD 2.2819 USD 2.3443 USD 2.3250 USD
2023-10-29 2.3189 USD 1,483.6377 SNX 2.3270 USD 2.2900 USD 2.3456 USD 2.3410 USD
2023-10-28 2.3021 USD 2,267.1563 SNX 2.2951 USD 2.2830 USD 2.3370 USD 2.3161 USD
2023-10-27 2.2916 USD 743.6941 SNX 2.3040 USD 2.2500 USD 2.3106 USD 2.2875 USD
2023-10-26 2.4125 USD 22,349.6517 SNX 2.3707 USD 2.2800 USD 2.4628 USD 2.3223 USD
2023-10-25 2.3241 USD 5,355.3790 SNX 2.2880 USD 2.2635 USD 2.4049 USD 2.3520 USD
2023-10-24 2.2940 USD 8,842.4027 SNX 2.2351 USD 2.1880 USD 2.3656 USD 2.2667 USD
2023-10-23 2.1772 USD 5,392.7113 SNX 2.1220 USD 2.1153 USD 2.2395 USD 2.2223 USD
2023-10-22 2.1028 USD 1,631.0745 SNX 2.0720 USD 2.0577 USD 2.1360 USD 2.1225 USD
2023-10-21 2.0859 USD 110,612.5909 SNX 1.9724 USD 1.9531 USD 2.2600 USD 2.0805 USD
2023-10-20 1.9626 USD 2,030.5060 SNX 1.9044 USD 1.9033 USD 1.9900 USD 1.9767 USD
2023-10-19 1.9076 USD 4,751.5013 SNX 1.9056 USD 1.8561 USD 1.9346 USD 1.9033 USD
2023-10-18 1.9586 USD 4,065.0450 SNX 1.9270 USD 1.9116 USD 1.9674 USD 1.9116 USD
2023-10-17 1.9241 USD 2,877.8507 SNX 1.9227 USD 1.8920 USD 1.9590 USD 1.9256 USD
2023-10-16 1.9319 USD 6,786.1278 SNX 1.8700 USD 1.8700 USD 1.9701 USD 1.9320 USD
2023-10-15 1.8680 USD 428.2342 SNX 1.8630 USD 1.8546 USD 1.8740 USD 1.8685 USD
2023-10-14 1.8651 USD 1,181.3849 SNX 1.8734 USD 1.8590 USD 1.8740 USD 1.8669 USD
2023-10-13 1.8497 USD 5,138.2013 SNX 1.8421 USD 1.8300 USD 1.8770 USD 1.8704 USD
2023-10-12 1.8960 USD 20,332.4191 SNX 1.9260 USD 1.8427 USD 1.9260 USD 1.8470 USD
2023-10-11 1.9192 USD 2,111.5572 SNX 1.9255 USD 1.8942 USD 1.9385 USD 1.9230 USD
2023-10-10 1.9338 USD 2,613.8673 SNX 1.9219 USD 1.9050 USD 1.9660 USD 1.9050 USD
2023-10-09 1.9190 USD 14,093.5702 SNX 2.0061 USD 1.8828 USD 2.0217 USD 1.9271 USD
2023-10-08 2.0045 USD 320.0465 SNX 2.0100 USD 1.9849 USD 2.0250 USD 2.0250 USD
2023-10-07 2.0162 USD 513.5402 SNX 2.0279 USD 2.0035 USD 2.0349 USD 2.0177 USD
2023-10-06 2.0218 USD 8,493.4019 SNX 1.9757 USD 1.9757 USD 2.0414 USD 2.0304 USD
2023-10-05 2.0155 USD 2,376.4523 SNX 2.0398 USD 1.9784 USD 2.0472 USD 1.9848 USD
2023-10-04 2.0270 USD 2,109.6273 SNX 2.0100 USD 1.9800 USD 2.0487 USD 2.0432 USD
2023-10-03 2.0870 USD 1,797.6186 SNX 2.0660 USD 2.0400 USD 2.1124 USD 2.0410 USD
2023-10-02 2.1362 USD 2,933.2350 SNX 2.1656 USD 2.0501 USD 2.1726 USD 2.0501 USD
2023-10-01 2.1517 USD 7,181.2960 SNX 2.0820 USD 2.0820 USD 2.1808 USD 2.1748 USD