Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
1.5333 USD |
41,712.2314 |
1.4871 USD |
1.4754 USD |
1.4887 USD |
1.5404 USD |
| 2024-09-19 |
1.4935 USD |
78,064.6343 |
1.4468 USD |
1.4465 USD |
1.4651 USD |
1.4981 USD |
| 2024-09-18 |
1.4414 USD |
20,661.1618 |
1.4006 USD |
1.3264 USD |
1.3400 USD |
1.3997 USD |
| 2024-09-17 |
1.4006 USD |
53,661.8170 |
1.3265 USD |
1.3117 USD |
1.3153 USD |
1.4006 USD |
| 2024-09-16 |
1.3205 USD |
845.9461 |
1.3532 USD |
1.3152 USD |
1.3154 USD |
1.3152 USD |
| 2024-09-15 |
1.3532 USD |
7,266.7001 |
1.4402 USD |
1.3759 USD |
1.3759 USD |
1.3759 USD |
| 2024-09-14 |
1.4402 USD |
6,430.7442 |
1.4609 USD |
1.4295 USD |
1.4300 USD |
1.4402 USD |
| 2024-09-13 |
1.4582 USD |
11,274.5437 |
1.3902 USD |
1.3775 USD |
1.3775 USD |
1.4703 USD |
| 2024-09-12 |
1.3902 USD |
4,900.5630 |
1.3718 USD |
1.3573 USD |
1.3573 USD |
1.3902 USD |
| 2024-09-11 |
1.3718 USD |
12,215.4994 |
1.4041 USD |
1.3503 USD |
1.3669 USD |
1.3718 USD |
| 2024-09-10 |
1.4050 USD |
34,259.0861 |
1.3495 USD |
1.3385 USD |
1.3416 USD |
1.4050 USD |
| 2024-09-09 |
1.3489 USD |
2,421.1696 |
1.2888 USD |
1.2888 USD |
1.2906 USD |
1.3659 USD |
| 2024-09-08 |
1.2888 USD |
440.7616 |
1.2645 USD |
1.2574 USD |
1.2574 USD |
1.2860 USD |
| 2024-09-07 |
1.2645 USD |
1,981.9316 |
1.2376 USD |
1.2294 USD |
1.2324 USD |
1.2574 USD |
| 2024-09-06 |
1.2296 USD |
20,689.7538 |
1.2762 USD |
1.1851 USD |
1.2247 USD |
1.2296 USD |
| 2024-09-05 |
1.2724 USD |
5,164.1952 |
1.3619 USD |
1.2682 USD |
1.2740 USD |
1.2724 USD |
| 2024-09-04 |
1.3619 USD |
20,465.7438 |
1.2801 USD |
1.2183 USD |
1.2650 USD |
1.3619 USD |
| 2024-09-03 |
1.2901 USD |
428.7926 |
1.3279 USD |
1.2688 USD |
1.2717 USD |
1.3054 USD |
| 2024-09-02 |
1.3285 USD |
4,363.0391 |
1.2654 USD |
1.2546 USD |
1.2644 USD |
1.3354 USD |
| 2024-09-01 |
1.2513 USD |
23,071.1669 |
1.3241 USD |
1.2513 USD |
1.3001 USD |
1.2513 USD |
| 2024-08-31 |
1.3241 USD |
3,667.2664 |
1.3686 USD |
1.3195 USD |
1.3241 USD |
1.3241 USD |
| 2024-08-30 |
1.3686 USD |
2,994.3150 |
1.3657 USD |
1.3086 USD |
1.3092 USD |
1.3691 USD |
| 2024-08-29 |
1.3633 USD |
9,757.3074 |
1.3605 USD |
1.3482 USD |
1.3600 USD |
1.3633 USD |
| 2024-08-28 |
1.3605 USD |
10,612.1863 |
1.3858 USD |
1.3260 USD |
1.3605 USD |
1.3605 USD |
| 2024-08-27 |
1.3906 USD |
19,306.0671 |
1.5112 USD |
1.3603 USD |
1.3991 USD |
1.3949 USD |
| 2024-08-26 |
1.5112 USD |
3,001.6021 |
1.5927 USD |
1.5160 USD |
1.5291 USD |
1.5160 USD |
| 2024-08-25 |
1.6231 USD |
1,863.2896 |
1.6550 USD |
1.5398 USD |
1.5681 USD |
1.6231 USD |
| 2024-08-24 |
1.6443 USD |
42,204.4013 |
1.6454 USD |
1.6290 USD |
1.6333 USD |
1.6443 USD |
| 2024-08-23 |
1.6447 USD |
6,839.7974 |
1.5064 USD |
1.5064 USD |
1.5194 USD |
1.6606 USD |
| 2024-08-22 |
1.4981 USD |
19,755.2800 |
1.5265 USD |
1.4903 USD |
1.4942 USD |
1.4981 USD |
| 2024-08-21 |
1.5451 USD |
69,133.0737 |
1.3952 USD |
1.3856 USD |
1.3914 USD |
1.5410 USD |
| 2024-08-20 |
1.3966 USD |
39,639.9630 |
1.4141 USD |
1.3712 USD |
1.3813 USD |
1.3911 USD |
| 2024-08-19 |
1.4141 USD |
37,484.9548 |
1.3812 USD |
1.3548 USD |
1.3781 USD |
1.4191 USD |
| 2024-08-18 |
1.3812 USD |
114,490.3109 |
1.3813 USD |
1.3813 USD |
1.3952 USD |
1.4068 USD |
| 2024-08-17 |
1.3813 USD |
28,507.2350 |
1.3346 USD |
1.3221 USD |
1.3267 USD |
1.3572 USD |
| 2024-08-16 |
1.3380 USD |
6,948.3550 |
1.3293 USD |
1.2860 USD |
1.2949 USD |
1.3302 USD |
| 2024-08-15 |
1.3150 USD |
27,328.7629 |
1.3376 USD |
1.2842 USD |
1.2905 USD |
1.3150 USD |
| 2024-08-14 |
1.3359 USD |
13,573.0351 |
1.3723 USD |
1.3006 USD |
1.3205 USD |
1.3359 USD |
| 2024-08-13 |
1.3723 USD |
11,825.2075 |
1.3344 USD |
1.3085 USD |
1.3153 USD |
1.3706 USD |
| 2024-08-12 |
1.3344 USD |
5,878.4624 |
1.2206 USD |
1.2206 USD |
1.2343 USD |
1.3220 USD |
| 2024-08-11 |
1.2173 USD |
2,437.2490 |
1.3240 USD |
1.2244 USD |
1.2305 USD |
1.2333 USD |
| 2024-08-10 |
1.3240 USD |
645.6096 |
1.2983 USD |
1.2899 USD |
1.2899 USD |
1.3240 USD |
| 2024-08-09 |
1.2989 USD |
11,442.6794 |
1.3639 USD |
1.2807 USD |
1.2964 USD |
1.2989 USD |
| 2024-08-08 |
1.3639 USD |
3,222.7979 |
1.2052 USD |
1.1886 USD |
1.2052 USD |
1.3514 USD |
| 2024-08-07 |
1.1997 USD |
1,762.3168 |
1.2847 USD |
1.1997 USD |
1.2146 USD |
1.1997 USD |
| 2024-08-06 |
1.2847 USD |
8,256.9649 |
1.2527 USD |
1.2337 USD |
1.2773 USD |
1.2847 USD |
| 2024-08-05 |
1.2527 USD |
60,123.5576 |
1.3534 USD |
1.0899 USD |
1.1288 USD |
1.2351 USD |
| 2024-08-04 |
1.3534 USD |
38,710.6701 |
1.4436 USD |
1.3500 USD |
1.3743 USD |
1.3820 USD |
| 2024-08-03 |
1.4436 USD |
10,751.4773 |
1.5163 USD |
1.4174 USD |
1.4251 USD |
1.4499 USD |
| 2024-08-02 |
1.5163 USD |
6,475.5413 |
1.6230 USD |
1.5000 USD |
1.5114 USD |
1.5000 USD |