Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-29 |
2.4788 USD |
6,442.1665 |
2.4504 USD |
2.4281 USD |
2.4495 USD |
2.4720 USD |
| 2023-01-28 |
2.4504 USD |
12,880.6332 |
2.5398 USD |
2.4275 USD |
2.4538 USD |
2.4401 USD |
| 2023-01-27 |
2.5551 USD |
52,676.0104 |
2.4096 USD |
2.3299 USD |
2.3689 USD |
2.5402 USD |
| 2023-01-26 |
2.4090 USD |
13,020.3083 |
2.4723 USD |
2.3578 USD |
2.3816 USD |
2.3974 USD |
| 2023-01-25 |
2.4933 USD |
31,047.8904 |
2.3397 USD |
2.2879 USD |
2.3215 USD |
2.4650 USD |
| 2023-01-24 |
2.3473 USD |
13,929.1924 |
2.5686 USD |
2.3116 USD |
2.4096 USD |
2.3594 USD |
| 2023-01-23 |
2.5700 USD |
11,487.7279 |
2.5968 USD |
2.5119 USD |
2.5449 USD |
2.5602 USD |
| 2023-01-22 |
2.5931 USD |
14,113.0601 |
2.5381 USD |
2.4910 USD |
2.5653 USD |
2.5653 USD |
| 2023-01-21 |
2.5592 USD |
16,704.1135 |
2.5942 USD |
2.5458 USD |
2.5731 USD |
2.5788 USD |
| 2023-01-20 |
2.5847 USD |
64,561.8090 |
2.2679 USD |
2.2288 USD |
2.2493 USD |
2.6734 USD |
| 2023-01-19 |
2.2677 USD |
27,753.9448 |
2.0618 USD |
2.0584 USD |
2.0755 USD |
2.2639 USD |
| 2023-01-18 |
2.0634 USD |
55,230.9075 |
2.2241 USD |
2.0240 USD |
2.0902 USD |
2.0795 USD |
| 2023-01-17 |
2.2483 USD |
32,916.7741 |
2.1237 USD |
2.0912 USD |
2.1175 USD |
2.2328 USD |
| 2023-01-16 |
2.1167 USD |
24,880.1674 |
2.1756 USD |
2.1119 USD |
2.1338 USD |
2.1180 USD |
| 2023-01-15 |
2.1831 USD |
24,702.5113 |
2.1001 USD |
2.0059 USD |
2.0422 USD |
2.1928 USD |
| 2023-01-14 |
2.1099 USD |
91,114.9945 |
1.9235 USD |
1.9235 USD |
1.9693 USD |
2.0841 USD |
| 2023-01-13 |
1.9389 USD |
24,619.7704 |
1.8277 USD |
1.8036 USD |
1.8197 USD |
1.9308 USD |
| 2023-01-12 |
1.8307 USD |
15,235.3579 |
1.8143 USD |
1.7523 USD |
1.7833 USD |
1.8300 USD |
| 2023-01-11 |
1.8144 USD |
9,175.8251 |
1.7797 USD |
1.7043 USD |
1.7102 USD |
1.7733 USD |
| 2023-01-10 |
1.7743 USD |
2,844.3965 |
1.7609 USD |
1.7385 USD |
1.7661 USD |
1.7744 USD |
| 2023-01-09 |
1.7738 USD |
7,033.7474 |
1.7675 USD |
1.7405 USD |
1.7664 USD |
1.7652 USD |
| 2023-01-08 |
1.7478 USD |
3,745.9064 |
1.6829 USD |
1.6454 USD |
1.6618 USD |
1.7275 USD |
| 2023-01-07 |
1.6823 USD |
12,750.8166 |
1.6342 USD |
1.6183 USD |
1.6269 USD |
1.6894 USD |
| 2023-01-06 |
1.6334 USD |
9,124.6084 |
1.5397 USD |
1.5295 USD |
1.5401 USD |
1.6251 USD |
| 2023-01-05 |
1.5350 USD |
9,462.2396 |
1.6032 USD |
1.5370 USD |
1.5516 USD |
1.5464 USD |
| 2023-01-04 |
1.6052 USD |
15,396.8883 |
1.5283 USD |
1.5170 USD |
1.5289 USD |
1.5960 USD |
| 2023-01-03 |
1.5091 USD |
10,609.3474 |
1.5111 USD |
1.4891 USD |
1.5033 USD |
1.5240 USD |
| 2023-01-02 |
1.4862 USD |
9,140.0444 |
1.4736 USD |
1.4518 USD |
1.4597 USD |
1.5134 USD |
| 2023-01-01 |
1.4425 USD |
8,856.4620 |
1.4310 USD |
1.4112 USD |
1.4227 USD |
1.4736 USD |
| 2022-12-31 |
1.4580 USD |
7,405.5273 |
1.4463 USD |
1.4304 USD |
1.4367 USD |
1.4307 USD |
| 2022-12-30 |
1.4338 USD |
26,506.4133 |
1.4300 USD |
1.3991 USD |
1.4097 USD |
1.4461 USD |
| 2022-12-29 |
1.4267 USD |
2,955.7164 |
1.4398 USD |
1.4013 USD |
1.4189 USD |
1.4207 USD |
| 2022-12-28 |
1.4762 USD |
13,144.6101 |
1.4903 USD |
1.4326 USD |
1.4426 USD |
1.4420 USD |
| 2022-12-27 |
1.4888 USD |
8,727.5766 |
1.4824 USD |
1.4600 USD |
1.4717 USD |
1.4854 USD |
| 2022-12-26 |
1.4617 USD |
4,459.8315 |
1.4842 USD |
1.4494 USD |
1.4558 USD |
1.4727 USD |
| 2022-12-25 |
1.4952 USD |
6,160.8448 |
1.5277 USD |
1.4537 USD |
1.4683 USD |
1.4812 USD |
| 2022-12-24 |
1.5313 USD |
1,890.4832 |
1.5459 USD |
1.5251 USD |
1.5278 USD |
1.5277 USD |
| 2022-12-23 |
1.5634 USD |
13,343.4321 |
1.5706 USD |
1.5436 USD |
1.5489 USD |
1.5486 USD |
| 2022-12-22 |
1.5546 USD |
7,166.7246 |
1.5489 USD |
1.5248 USD |
1.5357 USD |
1.5727 USD |
| 2022-12-21 |
1.5847 USD |
3,239.1869 |
1.6193 USD |
1.5436 USD |
1.5499 USD |
1.5494 USD |
| 2022-12-20 |
1.5860 USD |
2,658.6526 |
1.5407 USD |
1.5361 USD |
1.5551 USD |
1.6226 USD |
| 2022-12-19 |
1.5772 USD |
9,090.6050 |
1.6142 USD |
1.5186 USD |
1.5414 USD |
1.5407 USD |
| 2022-12-18 |
1.6133 USD |
5,832.7620 |
1.6128 USD |
1.5929 USD |
1.6012 USD |
1.6178 USD |
| 2022-12-17 |
1.5666 USD |
7,152.7646 |
1.5469 USD |
1.5120 USD |
1.5458 USD |
1.6029 USD |
| 2022-12-16 |
1.6372 USD |
11,104.8804 |
1.8086 USD |
1.5253 USD |
1.5708 USD |
1.5410 USD |
| 2022-12-15 |
1.8284 USD |
1,494.9826 |
1.8663 USD |
1.7984 USD |
1.8146 USD |
1.8079 USD |
| 2022-12-14 |
1.8754 USD |
2,927.9655 |
1.8560 USD |
1.8372 USD |
1.8683 USD |
1.8697 USD |
| 2022-12-13 |
1.8681 USD |
12,616.4742 |
1.8829 USD |
1.8082 USD |
1.8407 USD |
1.8463 USD |
| 2022-12-12 |
1.8820 USD |
16,955.1793 |
1.9330 USD |
1.8225 USD |
1.8338 USD |
1.8835 USD |
| 2022-12-11 |
1.9448 USD |
1,799.9256 |
1.9143 USD |
1.9143 USD |
1.9254 USD |
1.9345 USD |