Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |