Identifier on Bitvavo: SNX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
5.0857 EUR |
42,120.8098 SNX |
5.0680 EUR |
4.9234 EUR |
5.2187 EUR |
5.0959 EUR |
| 2022-02-06 |
4.9710 EUR |
41,605.0409 SNX |
5.0272 EUR |
4.8361 EUR |
5.1194 EUR |
4.9554 EUR |
| 2022-02-05 |
5.0466 EUR |
43,824.8817 SNX |
4.8105 EUR |
4.8017 EUR |
5.2799 EUR |
5.0233 EUR |
| 2022-02-04 |
4.5355 EUR |
65,032.6325 SNX |
4.4279 EUR |
4.3288 EUR |
4.7885 EUR |
4.7835 EUR |
| 2022-02-03 |
4.4968 EUR |
39,472.0693 SNX |
4.7204 EUR |
4.3160 EUR |
4.7895 EUR |
4.4129 EUR |
| 2022-02-02 |
5.0192 EUR |
96,030.5658 SNX |
4.7665 EUR |
4.6710 EUR |
5.2994 EUR |
4.7339 EUR |
| 2022-02-01 |
4.8892 EUR |
37,716.7154 SNX |
5.1038 EUR |
4.7600 EUR |
5.1038 EUR |
4.7961 EUR |
| 2022-01-31 |
4.9242 EUR |
59,261.3406 SNX |
4.7220 EUR |
4.4948 EUR |
5.1562 EUR |
5.1357 EUR |
| 2022-01-30 |
4.7950 EUR |
59,647.0191 SNX |
4.8607 EUR |
4.5840 EUR |
4.9580 EUR |
4.7408 EUR |
| 2022-01-29 |
4.6086 EUR |
74,941.6870 SNX |
4.1420 EUR |
4.1117 EUR |
4.9200 EUR |
4.9060 EUR |
| 2022-01-28 |
4.0975 EUR |
41,396.4669 SNX |
4.0951 EUR |
3.9818 EUR |
4.2450 EUR |
4.0798 EUR |
| 2022-01-27 |
4.2125 EUR |
39,306.9120 SNX |
4.1121 EUR |
3.9390 EUR |
4.4600 EUR |
4.0481 EUR |
| 2022-01-26 |
4.1114 EUR |
46,550.3498 SNX |
3.7963 EUR |
3.7963 EUR |
4.3115 EUR |
4.0290 EUR |
| 2022-01-25 |
3.7112 EUR |
26,422.6391 SNX |
3.6763 EUR |
3.5660 EUR |
3.8739 EUR |
3.8095 EUR |
| 2022-01-24 |
3.4359 EUR |
84,845.7722 SNX |
3.4649 EUR |
3.0558 EUR |
3.7429 EUR |
3.6859 EUR |
| 2022-01-23 |
3.4041 EUR |
12,608.1078 SNX |
3.3363 EUR |
3.2719 EUR |
3.5450 EUR |
3.4750 EUR |
| 2022-01-22 |
3.3688 EUR |
36,632.9548 SNX |
3.6608 EUR |
3.0872 EUR |
3.7332 EUR |
3.2666 EUR |
| 2022-01-21 |
4.1252 EUR |
127,851.7353 SNX |
4.2288 EUR |
3.6333 EUR |
4.2584 EUR |
3.7405 EUR |
| 2022-01-20 |
4.3164 EUR |
30,873.6684 SNX |
4.3424 EUR |
4.1851 EUR |
4.4778 EUR |
4.2180 EUR |
| 2022-01-19 |
4.3443 EUR |
46,800.8208 SNX |
4.4351 EUR |
4.2921 EUR |
4.4509 EUR |
4.3511 EUR |
| 2022-01-18 |
4.3925 EUR |
38,969.6152 SNX |
4.3929 EUR |
4.2682 EUR |
4.4835 EUR |
4.4550 EUR |
| 2022-01-17 |
4.5357 EUR |
54,189.6203 SNX |
4.7213 EUR |
4.3116 EUR |
4.7834 EUR |
4.3766 EUR |
| 2022-01-16 |
4.6886 EUR |
38,276.2011 SNX |
4.6186 EUR |
4.5542 EUR |
4.7711 EUR |
4.7207 EUR |
| 2022-01-15 |
4.7129 EUR |
48,203.9369 SNX |
4.6082 EUR |
4.5669 EUR |
4.7798 EUR |
4.6297 EUR |
| 2022-01-14 |
4.4699 EUR |
18,678.3325 SNX |
4.4212 EUR |
4.3050 EUR |
4.5861 EUR |
4.5534 EUR |
| 2022-01-13 |
4.6019 EUR |
42,861.2851 SNX |
4.7352 EUR |
4.4361 EUR |
4.8083 EUR |
4.4690 EUR |
| 2022-01-12 |
4.6585 EUR |
46,166.0942 SNX |
4.4863 EUR |
4.4423 EUR |
4.7984 EUR |
4.7431 EUR |
| 2022-01-11 |
4.3508 EUR |
25,213.9238 SNX |
4.2786 EUR |
4.2700 EUR |
4.5057 EUR |
4.4638 EUR |
| 2022-01-10 |
4.2517 EUR |
62,364.9569 SNX |
4.4921 EUR |
4.0896 EUR |
4.5516 EUR |
4.2687 EUR |
| 2022-01-09 |
4.5284 EUR |
28,937.8258 SNX |
4.4213 EUR |
4.3840 EUR |
4.6516 EUR |
4.5017 EUR |
| 2022-01-08 |
4.6405 EUR |
58,821.8924 SNX |
4.7807 EUR |
4.3251 EUR |
4.9315 EUR |
4.4749 EUR |
| 2022-01-07 |
4.8424 EUR |
78,453.7406 SNX |
5.2821 EUR |
4.6561 EUR |
5.2821 EUR |
4.7428 EUR |
| 2022-01-06 |
5.3540 EUR |
82,824.4753 SNX |
5.6447 EUR |
5.1592 EUR |
5.6750 EUR |
5.2979 EUR |
| 2022-01-05 |
6.1559 EUR |
188,788.0122 SNX |
5.8616 EUR |
5.2638 EUR |
6.5888 EUR |
5.6338 EUR |
| 2022-01-04 |
6.1615 EUR |
167,111.5104 SNX |
6.3806 EUR |
5.8330 EUR |
6.5028 EUR |
5.8569 EUR |
| 2022-01-03 |
5.8784 EUR |
202,914.2005 SNX |
5.4835 EUR |
5.3820 EUR |
6.3806 EUR |
6.3022 EUR |
| 2022-01-02 |
5.4056 EUR |
56,876.5679 SNX |
5.2868 EUR |
5.1694 EUR |
5.5743 EUR |
5.5188 EUR |
| 2022-01-01 |
5.1072 EUR |
71,396.1137 SNX |
4.8539 EUR |
4.8539 EUR |
5.2930 EUR |
5.2380 EUR |
| 2021-12-31 |
4.9435 EUR |
63,291.5380 SNX |
4.9071 EUR |
4.7029 EUR |
5.1230 EUR |
4.7890 EUR |
| 2021-12-30 |
4.8493 EUR |
30,051.6647 SNX |
4.8077 EUR |
4.6732 EUR |
4.9534 EUR |
4.8807 EUR |
| 2021-12-29 |
5.0372 EUR |
57,680.6410 SNX |
5.1782 EUR |
4.8333 EUR |
5.3360 EUR |
4.8333 EUR |
| 2021-12-28 |
5.3576 EUR |
100,312.8514 SNX |
5.6878 EUR |
5.1043 EUR |
5.6949 EUR |
5.2239 EUR |
| 2021-12-27 |
5.7360 EUR |
95,522.9345 SNX |
5.5136 EUR |
5.4559 EUR |
6.0186 EUR |
5.7726 EUR |
| 2021-12-26 |
5.3384 EUR |
119,193.6769 SNX |
5.1911 EUR |
4.9090 EUR |
5.7150 EUR |
5.5042 EUR |
| 2021-12-25 |
5.1169 EUR |
58,041.4491 SNX |
5.0497 EUR |
5.0191 EUR |
5.2222 EUR |
5.2222 EUR |
| 2021-12-24 |
5.2387 EUR |
71,937.5824 SNX |
5.3859 EUR |
5.0000 EUR |
5.5653 EUR |
5.0320 EUR |
| 2021-12-23 |
5.2730 EUR |
81,540.8826 SNX |
4.8871 EUR |
4.8161 EUR |
5.5082 EUR |
5.3341 EUR |
| 2021-12-22 |
4.9077 EUR |
57,842.9303 SNX |
4.7434 EUR |
4.6910 EUR |
5.0875 EUR |
4.8472 EUR |
| 2021-12-21 |
4.6947 EUR |
14,877.7013 SNX |
4.5213 EUR |
4.5044 EUR |
4.7745 EUR |
4.7346 EUR |
| 2021-12-20 |
4.4821 EUR |
15,860.0844 SNX |
4.5909 EUR |
4.2661 EUR |
4.6237 EUR |
4.5002 EUR |