Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
3.0034 USD |
118,907.9797 |
2.8831 USD |
2.8081 USD |
2.9308 USD |
3.0357 USD |
| 2023-03-19 |
2.9257 USD |
15,614.4219 |
2.8810 USD |
2.8124 USD |
2.8701 USD |
2.9392 USD |
| 2023-03-18 |
2.8823 USD |
33,108.3565 |
3.0399 USD |
2.7882 USD |
2.9260 USD |
2.8856 USD |
| 2023-03-17 |
3.0125 USD |
59,709.5518 |
2.8223 USD |
2.7305 USD |
2.7720 USD |
2.9970 USD |
| 2023-03-16 |
2.8267 USD |
74,808.9522 |
2.6423 USD |
2.5308 USD |
2.5806 USD |
2.8266 USD |
| 2023-03-15 |
2.6426 USD |
109,777.9720 |
3.1537 USD |
2.5375 USD |
2.6732 USD |
2.6495 USD |
| 2023-03-14 |
3.2077 USD |
44,953.2690 |
3.1585 USD |
2.9100 USD |
3.0060 USD |
3.1297 USD |
| 2023-03-13 |
3.1448 USD |
84,646.7739 |
2.7774 USD |
2.7716 USD |
2.8599 USD |
3.1990 USD |
| 2023-03-12 |
2.6087 USD |
15,012.3841 |
2.2308 USD |
2.1884 USD |
2.2308 USD |
2.4747 USD |
| 2023-03-11 |
2.2125 USD |
21,394.1542 |
2.2416 USD |
2.0277 USD |
2.1018 USD |
2.1795 USD |
| 2023-03-10 |
2.2609 USD |
37,070.6402 |
2.3657 USD |
2.1043 USD |
2.1416 USD |
2.2280 USD |
| 2023-03-09 |
2.3628 USD |
28,170.6384 |
2.6060 USD |
2.2695 USD |
2.3283 USD |
2.2953 USD |
| 2023-03-08 |
2.5987 USD |
24,724.4193 |
2.9260 USD |
2.5564 USD |
2.6520 USD |
2.5746 USD |
| 2023-03-07 |
2.9200 USD |
17,618.8395 |
3.1229 USD |
2.8124 USD |
2.8722 USD |
2.8376 USD |
| 2023-03-06 |
3.1406 USD |
27,093.8212 |
3.1055 USD |
3.0486 USD |
3.0860 USD |
3.1514 USD |
| 2023-03-05 |
3.1021 USD |
26,364.3668 |
2.8666 USD |
2.8630 USD |
2.9413 USD |
3.1298 USD |
| 2023-03-04 |
2.8829 USD |
24,859.4832 |
2.8750 USD |
2.7714 USD |
2.8775 USD |
2.8987 USD |
| 2023-03-03 |
2.8616 USD |
59,967.5976 |
2.8917 USD |
2.5662 USD |
2.6117 USD |
2.8507 USD |
| 2023-03-02 |
2.8873 USD |
56,097.8595 |
3.0356 USD |
2.7807 USD |
2.8467 USD |
2.8876 USD |
| 2023-03-01 |
3.0243 USD |
142,809.4818 |
2.7789 USD |
2.7602 USD |
2.8261 USD |
3.0235 USD |
| 2023-02-28 |
2.7870 USD |
73,359.0314 |
2.8189 USD |
2.7833 USD |
2.8315 USD |
2.8223 USD |
| 2023-02-27 |
2.7595 USD |
37,717.5169 |
2.6743 USD |
2.5902 USD |
2.6272 USD |
2.7428 USD |
| 2023-02-26 |
2.6696 USD |
11,626.8447 |
2.4715 USD |
2.4380 USD |
2.4746 USD |
2.6289 USD |
| 2023-02-25 |
2.4687 USD |
16,617.5180 |
2.6409 USD |
2.4011 USD |
2.4447 USD |
2.4844 USD |
| 2023-02-24 |
2.6455 USD |
61,940.0615 |
2.6224 USD |
2.4702 USD |
2.5767 USD |
2.6645 USD |
| 2023-02-23 |
2.6208 USD |
44,701.2725 |
2.5088 USD |
2.4449 USD |
2.5110 USD |
2.6302 USD |
| 2023-02-22 |
2.4965 USD |
20,278.8377 |
2.6138 USD |
2.3959 USD |
2.4257 USD |
2.4909 USD |
| 2023-02-21 |
2.5956 USD |
20,541.3421 |
2.7522 USD |
2.5523 USD |
2.5846 USD |
2.5830 USD |
| 2023-02-20 |
2.7490 USD |
30,427.3284 |
2.6162 USD |
2.5457 USD |
2.6280 USD |
2.7429 USD |
| 2023-02-19 |
2.6417 USD |
9,712.7428 |
2.6073 USD |
2.5713 USD |
2.5852 USD |
2.6500 USD |
| 2023-02-18 |
2.6087 USD |
11,190.6103 |
2.6322 USD |
2.5451 USD |
2.5767 USD |
2.6087 USD |
| 2023-02-17 |
2.6266 USD |
29,258.4006 |
2.4442 USD |
2.4304 USD |
2.4917 USD |
2.6394 USD |
| 2023-02-16 |
2.5196 USD |
34,989.0516 |
2.7382 USD |
2.5120 USD |
2.6372 USD |
2.5120 USD |
| 2023-02-15 |
2.6850 USD |
14,214.3575 |
2.4889 USD |
2.4304 USD |
2.4482 USD |
2.7165 USD |
| 2023-02-14 |
2.4674 USD |
30,672.4256 |
2.3968 USD |
2.3246 USD |
2.3578 USD |
2.4674 USD |
| 2023-02-13 |
2.3936 USD |
41,071.2182 |
2.3556 USD |
2.2325 USD |
2.2769 USD |
2.3638 USD |
| 2023-02-12 |
2.3457 USD |
19,525.4998 |
2.4451 USD |
2.3110 USD |
2.3868 USD |
2.3513 USD |
| 2023-02-11 |
2.4482 USD |
7,258.1086 |
2.3996 USD |
2.3634 USD |
2.3855 USD |
2.4416 USD |
| 2023-02-10 |
2.4048 USD |
26,444.8227 |
2.3721 USD |
2.3405 USD |
2.3701 USD |
2.3982 USD |
| 2023-02-09 |
2.3678 USD |
40,381.0733 |
2.6815 USD |
2.2895 USD |
2.4273 USD |
2.3251 USD |
| 2023-02-08 |
2.6717 USD |
86,782.7910 |
2.9187 USD |
2.5800 USD |
2.6509 USD |
2.6612 USD |
| 2023-02-07 |
2.9264 USD |
82,352.0763 |
2.7883 USD |
2.7714 USD |
2.8392 USD |
2.9205 USD |
| 2023-02-06 |
2.7582 USD |
73,246.1731 |
2.5593 USD |
2.4640 USD |
2.5297 USD |
2.7795 USD |
| 2023-02-05 |
2.5593 USD |
48,121.5830 |
2.7067 USD |
2.5000 USD |
2.5323 USD |
2.5646 USD |
| 2023-02-04 |
2.7134 USD |
93,689.9538 |
2.5652 USD |
2.5202 USD |
2.5464 USD |
2.7088 USD |
| 2023-02-03 |
2.5605 USD |
59,939.7523 |
2.5122 USD |
2.4598 USD |
2.4885 USD |
2.5653 USD |
| 2023-02-02 |
2.5100 USD |
82,523.3750 |
2.6717 USD |
2.5143 USD |
2.5450 USD |
2.5406 USD |
| 2023-02-01 |
2.6900 USD |
35,358.7436 |
2.3029 USD |
2.1957 USD |
2.2142 USD |
2.6928 USD |
| 2023-01-31 |
2.3056 USD |
8,489.7214 |
2.2933 USD |
2.2561 USD |
2.2876 USD |
2.2877 USD |
| 2023-01-30 |
2.2554 USD |
10,369.0746 |
2.4901 USD |
2.1879 USD |
2.2210 USD |
2.2501 USD |