Identifier on Bitvavo: SNX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
2.6712 EUR |
94,095.5301 SNX |
2.5815 EUR |
2.5286 EUR |
2.8351 EUR |
2.8127 EUR |
| 2024-12-02 |
2.4141 EUR |
73,898.5639 SNX |
2.4014 EUR |
2.2677 EUR |
2.5967 EUR |
2.5795 EUR |
| 2024-12-01 |
2.3947 EUR |
50,820.6680 SNX |
2.4642 EUR |
2.3250 EUR |
2.4692 EUR |
2.4023 EUR |
| 2024-11-30 |
2.4116 EUR |
41,361.8229 SNX |
2.2385 EUR |
2.2385 EUR |
2.5233 EUR |
2.5100 EUR |
| 2024-11-29 |
2.2364 EUR |
25,307.4214 SNX |
2.2480 EUR |
2.1695 EUR |
2.2712 EUR |
2.2395 EUR |
| 2024-11-28 |
2.2056 EUR |
76,118.3889 SNX |
2.2831 EUR |
2.1377 EUR |
2.2863 EUR |
2.2715 EUR |
| 2024-11-27 |
2.2468 EUR |
65,146.2073 SNX |
2.1047 EUR |
2.0831 EUR |
2.4194 EUR |
2.3025 EUR |
| 2024-11-26 |
2.0768 EUR |
66,449.9700 SNX |
2.1306 EUR |
1.9837 EUR |
2.2205 EUR |
2.1000 EUR |
| 2024-11-25 |
2.1803 EUR |
148,645.9300 SNX |
2.0272 EUR |
1.9634 EUR |
2.3448 EUR |
2.1246 EUR |
| 2024-11-24 |
2.0105 EUR |
99,888.0030 SNX |
2.0047 EUR |
1.8736 EUR |
2.1353 EUR |
2.0153 EUR |
| 2024-11-23 |
1.9154 EUR |
154,632.3707 SNX |
1.8100 EUR |
1.8031 EUR |
2.0756 EUR |
1.9920 EUR |
| 2024-11-22 |
1.7342 EUR |
68,530.3282 SNX |
1.7521 EUR |
1.6849 EUR |
1.7827 EUR |
1.7680 EUR |
| 2024-11-21 |
1.7054 EUR |
86,482.6806 SNX |
1.5600 EUR |
1.5200 EUR |
1.7688 EUR |
1.7473 EUR |
| 2024-11-20 |
1.6393 EUR |
42,742.0476 SNX |
1.6436 EUR |
1.5512 EUR |
1.6871 EUR |
1.5513 EUR |
| 2024-11-19 |
1.6813 EUR |
33,271.1900 SNX |
1.7049 EUR |
1.6222 EUR |
1.7098 EUR |
1.6491 EUR |
| 2024-11-18 |
1.7197 EUR |
165,272.1835 SNX |
1.5284 EUR |
1.5265 EUR |
1.8010 EUR |
1.7089 EUR |
| 2024-11-17 |
1.5898 EUR |
29,807.2476 SNX |
1.6133 EUR |
1.5163 EUR |
1.6167 EUR |
1.5163 EUR |
| 2024-11-16 |
1.5859 EUR |
53,155.2190 SNX |
1.4711 EUR |
1.4711 EUR |
1.6123 EUR |
1.5980 EUR |
| 2024-11-15 |
1.4192 EUR |
49,714.1493 SNX |
1.4200 EUR |
1.3749 EUR |
1.4697 EUR |
1.4642 EUR |
| 2024-11-14 |
1.4323 EUR |
8,831.8537 SNX |
1.4333 EUR |
1.3921 EUR |
1.4928 EUR |
1.4407 EUR |
| 2024-11-13 |
1.4543 EUR |
67,874.6206 SNX |
1.5125 EUR |
1.3789 EUR |
1.5194 EUR |
1.4197 EUR |
| 2024-11-12 |
1.4794 EUR |
539,247.7824 SNX |
1.6004 EUR |
1.4000 EUR |
1.6261 EUR |
1.5259 EUR |
| 2024-11-11 |
1.5595 EUR |
123,409.2763 SNX |
1.5247 EUR |
1.4800 EUR |
1.6082 EUR |
1.6033 EUR |
| 2024-11-10 |
1.5186 EUR |
67,151.6794 SNX |
1.4906 EUR |
1.4786 EUR |
1.5586 EUR |
1.5491 EUR |
| 2024-11-09 |
1.4813 EUR |
31,196.6405 SNX |
1.4715 EUR |
1.4452 EUR |
1.5221 EUR |
1.4937 EUR |
| 2024-11-08 |
1.4266 EUR |
87,257.8446 SNX |
1.4074 EUR |
1.3819 EUR |
1.5043 EUR |
1.4429 EUR |
| 2024-11-07 |
1.3908 EUR |
27,075.3777 SNX |
1.3900 EUR |
1.3559 EUR |
1.4343 EUR |
1.3857 EUR |
| 2024-11-06 |
1.3269 EUR |
29,763.7699 SNX |
1.2122 EUR |
1.2122 EUR |
1.3699 EUR |
1.3525 EUR |
| 2024-11-05 |
1.1868 EUR |
6,703.1995 SNX |
1.1500 EUR |
1.1500 EUR |
1.2096 EUR |
1.1841 EUR |
| 2024-11-04 |
1.1615 EUR |
9,656.6784 SNX |
1.1834 EUR |
1.1345 EUR |
1.1909 EUR |
1.1396 EUR |
| 2024-11-03 |
1.1824 EUR |
42,010.1632 SNX |
1.2446 EUR |
1.1448 EUR |
1.2446 EUR |
1.1885 EUR |
| 2024-11-02 |
1.2661 EUR |
5,029.7388 SNX |
1.2864 EUR |
1.2494 EUR |
1.2918 EUR |
1.2555 EUR |
| 2024-11-01 |
1.2771 EUR |
10,604.8649 SNX |
1.2771 EUR |
1.2600 EUR |
1.2938 EUR |
1.2744 EUR |
| 2024-10-31 |
1.2788 EUR |
15,919.3649 SNX |
1.3507 EUR |
1.2584 EUR |
1.3507 EUR |
1.2640 EUR |
| 2024-10-30 |
1.3765 EUR |
10,845.3919 SNX |
1.3816 EUR |
1.3528 EUR |
1.4000 EUR |
1.3806 EUR |
| 2024-10-29 |
1.3652 EUR |
36,113.7148 SNX |
1.3026 EUR |
1.3026 EUR |
1.3924 EUR |
1.3678 EUR |
| 2024-10-28 |
1.2646 EUR |
12,031.6919 SNX |
1.3105 EUR |
1.2364 EUR |
1.3130 EUR |
1.2873 EUR |
| 2024-10-27 |
1.2985 EUR |
7,754.7950 SNX |
1.2979 EUR |
1.2837 EUR |
1.3142 EUR |
1.3142 EUR |
| 2024-10-26 |
1.2857 EUR |
4,345.1306 SNX |
1.2949 EUR |
1.2560 EUR |
1.3089 EUR |
1.3018 EUR |
| 2024-10-25 |
1.3019 EUR |
82,043.5565 SNX |
1.3972 EUR |
1.2586 EUR |
1.4067 EUR |
1.2870 EUR |
| 2024-10-24 |
1.3837 EUR |
13,850.9362 SNX |
1.3852 EUR |
1.3483 EUR |
1.4080 EUR |
1.3940 EUR |
| 2024-10-23 |
1.3615 EUR |
21,829.0275 SNX |
1.4135 EUR |
1.3112 EUR |
1.4138 EUR |
1.3460 EUR |
| 2024-10-22 |
1.4060 EUR |
45,916.2747 SNX |
1.3980 EUR |
1.3860 EUR |
1.4333 EUR |
1.4200 EUR |
| 2024-10-21 |
1.4479 EUR |
20,896.4811 SNX |
1.4887 EUR |
1.3936 EUR |
1.5043 EUR |
1.4114 EUR |
| 2024-10-20 |
1.4161 EUR |
43,877.4924 SNX |
1.3301 EUR |
1.3301 EUR |
1.4752 EUR |
1.4726 EUR |
| 2024-10-19 |
1.3299 EUR |
9,633.5192 SNX |
1.3366 EUR |
1.3226 EUR |
1.3518 EUR |
1.3424 EUR |
| 2024-10-18 |
1.3278 EUR |
19,751.5539 SNX |
1.3294 EUR |
1.3134 EUR |
1.3459 EUR |
1.3224 EUR |
| 2024-10-17 |
1.3196 EUR |
8,673.5560 SNX |
1.3500 EUR |
1.3061 EUR |
1.3613 EUR |
1.3225 EUR |
| 2024-10-16 |
1.3711 EUR |
22,789.3823 SNX |
1.3726 EUR |
1.3459 EUR |
1.3879 EUR |
1.3645 EUR |
| 2024-10-15 |
1.3717 EUR |
51,422.2612 SNX |
1.4141 EUR |
1.3368 EUR |
1.4159 EUR |
1.3591 EUR |