Identifier on Bitvavo: SNX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
2.5259 EUR |
309,009.0513 SNX |
2.7500 EUR |
2.3701 EUR |
2.7709 EUR |
2.4191 EUR |
| 2022-05-17 |
2.7164 EUR |
105,612.8414 SNX |
2.6152 EUR |
2.5151 EUR |
2.8344 EUR |
2.7479 EUR |
| 2022-05-16 |
2.7158 EUR |
62,402.6441 SNX |
2.9429 EUR |
2.5650 EUR |
2.9716 EUR |
2.6590 EUR |
| 2022-05-15 |
2.6792 EUR |
47,473.3703 SNX |
2.6443 EUR |
2.5535 EUR |
2.8997 EUR |
2.8989 EUR |
| 2022-05-14 |
2.4795 EUR |
45,005.0556 SNX |
2.5098 EUR |
2.3307 EUR |
2.6467 EUR |
2.5870 EUR |
| 2022-05-13 |
2.6317 EUR |
138,381.9552 SNX |
2.3900 EUR |
2.2811 EUR |
2.9010 EUR |
2.4900 EUR |
| 2022-05-12 |
2.2763 EUR |
299,277.7737 SNX |
2.2936 EUR |
2.0310 EUR |
2.5030 EUR |
2.2640 EUR |
| 2022-05-11 |
2.5717 EUR |
383,081.2698 SNX |
3.2191 EUR |
2.1900 EUR |
3.2191 EUR |
2.3670 EUR |
| 2022-05-10 |
3.2860 EUR |
200,409.7399 SNX |
3.0899 EUR |
2.9741 EUR |
3.5803 EUR |
3.1389 EUR |
| 2022-05-09 |
3.4057 EUR |
314,631.7392 SNX |
4.0164 EUR |
3.1041 EUR |
4.1404 EUR |
3.1963 EUR |
| 2022-05-08 |
4.0701 EUR |
32,407.2454 SNX |
4.1175 EUR |
3.9597 EUR |
4.1498 EUR |
4.0419 EUR |
| 2022-05-07 |
4.3368 EUR |
38,825.4309 SNX |
4.3752 EUR |
4.0362 EUR |
4.5001 EUR |
4.0944 EUR |
| 2022-05-06 |
4.2930 EUR |
65,798.6428 SNX |
4.3049 EUR |
4.0681 EUR |
4.5099 EUR |
4.4019 EUR |
| 2022-05-05 |
4.5419 EUR |
92,658.1009 SNX |
4.8000 EUR |
4.1843 EUR |
4.9330 EUR |
4.2534 EUR |
| 2022-05-04 |
4.6018 EUR |
64,093.9112 SNX |
4.4054 EUR |
4.3782 EUR |
4.7849 EUR |
4.7849 EUR |
| 2022-05-03 |
4.5190 EUR |
51,190.8661 SNX |
4.4669 EUR |
4.2928 EUR |
4.7220 EUR |
4.4199 EUR |
| 2022-05-02 |
4.4126 EUR |
58,864.3734 SNX |
4.5825 EUR |
4.1807 EUR |
4.6444 EUR |
4.5274 EUR |
| 2022-05-01 |
4.3938 EUR |
63,246.7177 SNX |
4.1859 EUR |
4.0830 EUR |
4.6603 EUR |
4.5831 EUR |
| 2022-04-30 |
4.5958 EUR |
37,146.2190 SNX |
4.7302 EUR |
4.2936 EUR |
4.8600 EUR |
4.3046 EUR |
| 2022-04-29 |
5.0141 EUR |
59,833.5425 SNX |
5.2627 EUR |
4.6688 EUR |
5.4533 EUR |
4.7010 EUR |
| 2022-04-28 |
5.3650 EUR |
38,823.8781 SNX |
5.5601 EUR |
5.2049 EUR |
5.5601 EUR |
5.2778 EUR |
| 2022-04-27 |
5.4532 EUR |
77,287.2039 SNX |
5.0805 EUR |
5.0720 EUR |
5.6855 EUR |
5.6086 EUR |
| 2022-04-26 |
5.7830 EUR |
252,376.9382 SNX |
5.7120 EUR |
5.0558 EUR |
6.3697 EUR |
5.0786 EUR |
| 2022-04-25 |
5.2509 EUR |
95,021.3489 SNX |
5.4268 EUR |
4.9534 EUR |
5.7480 EUR |
5.5554 EUR |
| 2022-04-24 |
5.4936 EUR |
84,312.0806 SNX |
5.4246 EUR |
5.2030 EUR |
5.7500 EUR |
5.4713 EUR |
| 2022-04-23 |
5.2827 EUR |
75,452.2853 SNX |
5.0745 EUR |
4.9852 EUR |
5.4490 EUR |
5.3748 EUR |
| 2022-04-22 |
5.2252 EUR |
62,778.1295 SNX |
5.4121 EUR |
5.0196 EUR |
5.5608 EUR |
5.0280 EUR |
| 2022-04-21 |
5.9557 EUR |
98,033.0431 SNX |
6.0950 EUR |
5.4050 EUR |
6.3790 EUR |
5.4149 EUR |
| 2022-04-20 |
6.1045 EUR |
290,083.7728 SNX |
5.7206 EUR |
5.5642 EUR |
6.6472 EUR |
6.0740 EUR |
| 2022-04-19 |
5.3206 EUR |
171,122.5978 SNX |
4.8334 EUR |
4.7137 EUR |
5.8654 EUR |
5.6841 EUR |
| 2022-04-18 |
4.6744 EUR |
34,679.7293 SNX |
4.6210 EUR |
4.3980 EUR |
4.7733 EUR |
4.7589 EUR |
| 2022-04-17 |
4.8139 EUR |
27,418.4459 SNX |
4.8564 EUR |
4.7560 EUR |
4.9250 EUR |
4.8020 EUR |
| 2022-04-16 |
4.9288 EUR |
26,323.2638 SNX |
4.9682 EUR |
4.8010 EUR |
5.1279 EUR |
4.8390 EUR |
| 2022-04-15 |
5.1085 EUR |
41,652.7427 SNX |
4.8078 EUR |
4.7948 EUR |
5.3380 EUR |
4.9560 EUR |
| 2022-04-14 |
4.9146 EUR |
77,713.6052 SNX |
4.7136 EUR |
4.7136 EUR |
5.1344 EUR |
4.8010 EUR |
| 2022-04-13 |
4.6229 EUR |
45,727.7701 SNX |
4.5699 EUR |
4.4710 EUR |
4.7798 EUR |
4.7475 EUR |
| 2022-04-12 |
4.4467 EUR |
84,362.5246 SNX |
4.1951 EUR |
4.1620 EUR |
4.6932 EUR |
4.5037 EUR |
| 2022-04-11 |
4.3706 EUR |
39,346.7320 SNX |
4.6753 EUR |
4.1211 EUR |
4.6753 EUR |
4.1211 EUR |
| 2022-04-10 |
4.8305 EUR |
21,459.1067 SNX |
4.9690 EUR |
4.6820 EUR |
4.9929 EUR |
4.6827 EUR |
| 2022-04-09 |
4.8396 EUR |
23,920.3448 SNX |
4.8190 EUR |
4.7500 EUR |
4.9360 EUR |
4.9216 EUR |
| 2022-04-08 |
5.1437 EUR |
60,417.1952 SNX |
5.2180 EUR |
4.7525 EUR |
5.3281 EUR |
4.7525 EUR |
| 2022-04-07 |
5.1964 EUR |
40,724.9061 SNX |
4.9330 EUR |
4.8674 EUR |
5.3700 EUR |
5.2471 EUR |
| 2022-04-06 |
5.2969 EUR |
77,168.9702 SNX |
5.6012 EUR |
4.9701 EUR |
5.6260 EUR |
5.0313 EUR |
| 2022-04-05 |
6.0421 EUR |
60,183.3445 SNX |
6.2534 EUR |
5.6432 EUR |
6.3472 EUR |
5.6486 EUR |
| 2022-04-04 |
6.3423 EUR |
44,032.1183 SNX |
6.6126 EUR |
6.0840 EUR |
6.7076 EUR |
6.3678 EUR |
| 2022-04-03 |
6.5398 EUR |
49,038.5191 SNX |
6.4907 EUR |
6.3732 EUR |
6.7447 EUR |
6.6128 EUR |
| 2022-04-02 |
6.7951 EUR |
74,847.6953 SNX |
6.9913 EUR |
6.5284 EUR |
7.0600 EUR |
6.6041 EUR |
| 2022-04-01 |
6.7695 EUR |
188,563.7410 SNX |
6.1600 EUR |
6.0000 EUR |
7.4250 EUR |
6.9982 EUR |
| 2022-03-31 |
6.2453 EUR |
179,741.8679 SNX |
5.9409 EUR |
5.9027 EUR |
6.5142 EUR |
6.2870 EUR |
| 2022-03-30 |
5.7331 EUR |
122,484.1456 SNX |
5.1786 EUR |
5.1779 EUR |
5.9900 EUR |
5.9297 EUR |