Identifier on DigiFinex: snx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
3.1478 USDT |
439,873.2000 SNX |
3.2060 USDT |
3.2050 USDT |
3.3730 USDT |
3.3580 USDT |
| 2023-11-18 |
2.8769 USDT |
90,794.6000 SNX |
2.9430 USDT |
2.9060 USDT |
2.9410 USDT |
2.9380 USDT |
| 2023-11-17 |
2.9747 USDT |
145,591.4000 SNX |
2.9390 USDT |
2.9180 USDT |
2.9570 USDT |
2.9410 USDT |
| 2023-11-16 |
3.1242 USDT |
293,235.6000 SNX |
2.9930 USDT |
2.8430 USDT |
2.9280 USDT |
2.8790 USDT |
| 2023-11-15 |
2.8298 USDT |
446,527.6000 SNX |
2.7370 USDT |
2.7360 USDT |
2.8990 USDT |
3.0430 USDT |
| 2023-11-14 |
2.5853 USDT |
80,446.3000 SNX |
2.5560 USDT |
2.5520 USDT |
2.5920 USDT |
2.6020 USDT |
| 2023-11-13 |
2.8041 USDT |
212,646.4000 SNX |
2.7560 USDT |
2.6760 USDT |
2.7290 USDT |
2.7210 USDT |
| 2023-11-12 |
2.8038 USDT |
117,399.0000 SNX |
2.8410 USDT |
2.8210 USDT |
2.8710 USDT |
2.9250 USDT |
| 2023-11-11 |
2.6827 USDT |
145,668.0000 SNX |
2.6740 USDT |
2.6680 USDT |
2.7180 USDT |
2.7560 USDT |
| 2023-11-10 |
2.6482 USDT |
26,173.5000 SNX |
2.7280 USDT |
2.6830 USDT |
2.7190 USDT |
2.7160 USDT |
| 2023-11-09 |
2.6297 USDT |
484,527.4000 SNX |
2.7750 USDT |
2.3460 USDT |
2.5010 USDT |
2.4520 USDT |
| 2023-11-08 |
2.5710 USDT |
142,055.4000 SNX |
2.5490 USDT |
2.5440 USDT |
2.6040 USDT |
2.6750 USDT |
| 2023-11-07 |
2.5016 USDT |
100,281.3000 SNX |
2.4690 USDT |
2.3960 USDT |
2.4450 USDT |
2.4830 USDT |
| 2023-11-06 |
2.5646 USDT |
66,659.0000 SNX |
2.5740 USDT |
2.5440 USDT |
2.5710 USDT |
2.5720 USDT |
| 2023-11-05 |
2.4679 USDT |
69,220.9000 SNX |
2.4590 USDT |
2.4320 USDT |
2.4640 USDT |
2.4800 USDT |
| 2023-11-04 |
2.4068 USDT |
21,347.9000 SNX |
2.3960 USDT |
2.3780 USDT |
2.3910 USDT |
2.3890 USDT |
| 2023-11-03 |
2.3393 USDT |
83,136.1000 SNX |
2.3760 USDT |
2.3160 USDT |
2.3550 USDT |
2.3570 USDT |
| 2023-11-02 |
2.4152 USDT |
107,055.1000 SNX |
2.3470 USDT |
2.3320 USDT |
2.3690 USDT |
2.3630 USDT |
| 2023-11-01 |
2.2677 USDT |
161,835.7000 SNX |
2.1960 USDT |
2.1900 USDT |
2.2230 USDT |
2.3700 USDT |
| 2023-10-31 |
2.2708 USDT |
32,108.6000 SNX |
2.2390 USDT |
2.2290 USDT |
2.2500 USDT |
2.2570 USDT |
| 2023-10-30 |
2.3130 USDT |
34,805.1000 SNX |
2.2880 USDT |
2.2810 USDT |
2.2950 USDT |
2.3200 USDT |
| 2023-10-29 |
2.3189 USDT |
33,662.6000 SNX |
2.3340 USDT |
2.3110 USDT |
2.3380 USDT |
2.3350 USDT |
| 2023-10-28 |
2.2991 USDT |
42,453.1000 SNX |
2.3110 USDT |
2.2990 USDT |
2.3210 USDT |
2.3210 USDT |
| 2023-10-27 |
2.2800 USDT |
24,392.0000 SNX |
2.2350 USDT |
2.2340 USDT |
2.2640 USDT |
2.2870 USDT |
| 2023-10-26 |
2.3775 USDT |
38,061.4000 SNX |
2.3320 USDT |
2.2970 USDT |
2.3190 USDT |
2.3190 USDT |
| 2023-10-25 |
2.3245 USDT |
65,571.7000 SNX |
2.3360 USDT |
2.3210 USDT |
2.3440 USDT |
2.3210 USDT |
| 2023-10-24 |
2.1822 USDT |
60,152.3000 SNX |
2.2380 USDT |
2.2270 USDT |
2.2780 USDT |
2.2330 USDT |
| 2023-10-23 |
2.1664 USDT |
80,756.5000 SNX |
2.1390 USDT |
2.1380 USDT |
2.1590 USDT |
2.2260 USDT |
| 2023-10-22 |
2.0997 USDT |
25,906.4000 SNX |
2.0850 USDT |
2.0830 USDT |
2.1010 USDT |
2.0990 USDT |
| 2023-10-21 |
2.0412 USDT |
77,475.1000 SNX |
2.1030 USDT |
2.0660 USDT |
2.0820 USDT |
2.0770 USDT |
| 2023-10-20 |
1.9535 USDT |
2,877.1000 SNX |
1.9720 USDT |
1.9710 USDT |
1.9780 USDT |
1.9780 USDT |
| 2023-10-19 |
1.9215 USDT |
90,094.3000 SNX |
1.9070 USDT |
1.8540 USDT |
1.8830 USDT |
1.8820 USDT |
| 2023-10-18 |
1.9464 USDT |
33,701.4000 SNX |
1.9500 USDT |
1.9080 USDT |
1.9200 USDT |
1.9200 USDT |
| 2023-10-17 |
1.9237 USDT |
52,103.5000 SNX |
1.9080 USDT |
1.9070 USDT |
1.9260 USDT |
1.9260 USDT |
| 2023-10-16 |
1.9113 USDT |
49,820.9000 SNX |
1.9000 USDT |
1.8890 USDT |
1.9050 USDT |
1.9230 USDT |
| 2023-10-15 |
1.8617 USDT |
11,700.3000 SNX |
1.8630 USDT |
1.8580 USDT |
1.8650 USDT |
1.8700 USDT |
| 2023-10-14 |
1.8692 USDT |
12,630.9000 SNX |
1.8640 USDT |
1.8620 USDT |
1.8660 USDT |
1.8620 USDT |
| 2023-10-13 |
1.8521 USDT |
30,930.9000 SNX |
1.8480 USDT |
1.8400 USDT |
1.8460 USDT |
1.8780 USDT |
| 2023-10-12 |
1.8881 USDT |
28,174.6000 SNX |
1.8600 USDT |
1.8400 USDT |
1.8510 USDT |
1.8480 USDT |
| 2023-10-11 |
1.9184 USDT |
59,244.4000 SNX |
1.9200 USDT |
1.9050 USDT |
1.9200 USDT |
1.9110 USDT |
| 2023-10-10 |
1.9207 USDT |
13,716.9000 SNX |
1.9280 USDT |
1.9210 USDT |
1.9280 USDT |
1.9570 USDT |
| 2023-10-09 |
1.9378 USDT |
11,470.3000 SNX |
1.9300 USDT |
1.9150 USDT |
1.9280 USDT |
1.9210 USDT |
| 2023-10-08 |
2.0042 USDT |
22,543.8000 SNX |
2.0120 USDT |
1.9990 USDT |
2.0160 USDT |
2.0180 USDT |
| 2023-10-07 |
2.0140 USDT |
12,878.2000 SNX |
2.0170 USDT |
1.9970 USDT |
2.0040 USDT |
1.9980 USDT |
| 2023-10-06 |
2.0110 USDT |
37,201.7000 SNX |
2.0160 USDT |
2.0080 USDT |
2.0210 USDT |
2.0250 USDT |
| 2023-10-05 |
2.0216 USDT |
3,474.7000 SNX |
1.9900 USDT |
1.9790 USDT |
1.9900 USDT |
1.9870 USDT |
| 2023-10-04 |
2.0173 USDT |
60,288.3000 SNX |
2.0130 USDT |
2.0130 USDT |
2.0360 USDT |
2.0300 USDT |
| 2023-10-03 |
2.0719 USDT |
28,032.6000 SNX |
2.0680 USDT |
2.0290 USDT |
2.0380 USDT |
2.0360 USDT |
| 2023-10-02 |
2.1329 USDT |
71,621.1000 SNX |
2.1080 USDT |
2.0460 USDT |
2.0660 USDT |
2.0640 USDT |
| 2023-10-01 |
2.1202 USDT |
18,773.2000 SNX |
2.1350 USDT |
2.1010 USDT |
2.1260 USDT |
2.1250 USDT |