Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-10 |
1.9094 USD |
7,179.2247 |
1.8973 USD |
1.8914 USD |
1.9017 USD |
1.9118 USD |
| 2022-12-09 |
1.9032 USD |
16,358.1534 |
1.9321 USD |
1.8721 USD |
1.8871 USD |
1.8946 USD |
| 2022-12-08 |
1.9533 USD |
5,901.8595 |
1.9667 USD |
1.9126 USD |
1.9248 USD |
1.9376 USD |
| 2022-12-07 |
1.9495 USD |
83,843.6894 |
1.8996 USD |
1.8429 USD |
1.8714 USD |
1.9686 USD |
| 2022-12-06 |
1.9223 USD |
31,177.5155 |
1.9214 USD |
1.8792 USD |
1.8962 USD |
1.9008 USD |
| 2022-12-05 |
1.8563 USD |
52,266.1053 |
1.7687 USD |
1.7583 USD |
1.7687 USD |
1.9134 USD |
| 2022-12-04 |
1.7400 USD |
4,649.3614 |
1.7125 USD |
1.7125 USD |
1.7265 USD |
1.7576 USD |
| 2022-12-03 |
1.7417 USD |
6,773.1189 |
1.7930 USD |
1.7076 USD |
1.7246 USD |
1.7076 USD |
| 2022-12-02 |
1.7416 USD |
19,213.2652 |
1.7186 USD |
1.6919 USD |
1.7040 USD |
1.7865 USD |
| 2022-12-01 |
1.7468 USD |
12,680.1312 |
1.7354 USD |
1.7099 USD |
1.7227 USD |
1.7189 USD |
| 2022-11-30 |
1.7060 USD |
25,583.5823 |
1.6428 USD |
1.6428 USD |
1.6909 USD |
1.7423 USD |
| 2022-11-29 |
1.6584 USD |
24,818.1955 |
1.6600 USD |
1.6270 USD |
1.6444 USD |
1.6497 USD |
| 2022-11-28 |
1.6601 USD |
14,997.5373 |
1.6741 USD |
1.6029 USD |
1.6250 USD |
1.6611 USD |
| 2022-11-27 |
1.6798 USD |
8,339.4492 |
1.6625 USD |
1.6547 USD |
1.6745 USD |
1.6547 USD |
| 2022-11-26 |
1.7291 USD |
24,390.7050 |
1.7037 USD |
1.6391 USD |
1.6601 USD |
1.6586 USD |
| 2022-11-25 |
1.6815 USD |
21,755.1471 |
1.7275 USD |
1.6507 USD |
1.6588 USD |
1.6990 USD |
| 2022-11-24 |
1.7680 USD |
36,733.9476 |
1.7320 USD |
1.7174 USD |
1.7323 USD |
1.7239 USD |
| 2022-11-23 |
1.7257 USD |
31,298.4389 |
1.6818 USD |
1.6660 USD |
1.6861 USD |
1.7379 USD |
| 2022-11-22 |
1.6507 USD |
13,826.9317 |
1.5923 USD |
1.5670 USD |
1.5852 USD |
1.6889 USD |
| 2022-11-21 |
1.6156 USD |
35,050.5916 |
1.6631 USD |
1.5478 USD |
1.5791 USD |
1.5938 USD |
| 2022-11-20 |
1.7403 USD |
18,149.1601 |
1.7420 USD |
1.6639 USD |
1.6896 USD |
1.6651 USD |
| 2022-11-19 |
1.7301 USD |
13,426.4268 |
1.7586 USD |
1.6951 USD |
1.7071 USD |
1.7460 USD |
| 2022-11-18 |
1.7375 USD |
30,916.2341 |
1.7205 USD |
1.6974 USD |
1.7154 USD |
1.7460 USD |
| 2022-11-17 |
1.7568 USD |
30,826.2881 |
1.7852 USD |
1.7013 USD |
1.7219 USD |
1.7226 USD |
| 2022-11-16 |
1.7837 USD |
51,722.5348 |
1.7774 USD |
1.7204 USD |
1.7651 USD |
1.7933 USD |
| 2022-11-15 |
1.7929 USD |
88,507.7558 |
1.8065 USD |
1.7344 USD |
1.7518 USD |
1.7889 USD |
| 2022-11-14 |
1.6873 USD |
71,339.3740 |
1.5702 USD |
1.5500 USD |
1.5732 USD |
1.7792 USD |
| 2022-11-13 |
1.6005 USD |
29,589.5891 |
1.6159 USD |
1.5500 USD |
1.5674 USD |
1.5674 USD |
| 2022-11-12 |
1.6592 USD |
18,104.1508 |
1.8494 USD |
1.6000 USD |
1.6053 USD |
1.6192 USD |
| 2022-11-11 |
1.8660 USD |
31,932.7402 |
1.9386 USD |
1.7816 USD |
1.8287 USD |
1.8322 USD |
| 2022-11-10 |
1.8354 USD |
56,044.6937 |
1.6984 USD |
1.6654 USD |
1.7700 USD |
1.9371 USD |
| 2022-11-09 |
1.9486 USD |
297,068.8976 |
2.1182 USD |
1.6000 USD |
1.6934 USD |
1.6813 USD |
| 2022-11-08 |
2.2399 USD |
206,956.7006 |
2.6148 USD |
1.8762 USD |
2.0986 USD |
2.0911 USD |
| 2022-11-07 |
2.6455 USD |
50,384.6546 |
2.5143 USD |
2.4616 USD |
2.5245 USD |
2.6036 USD |
| 2022-11-06 |
2.6462 USD |
37,913.5815 |
2.6498 USD |
2.5339 USD |
2.5748 USD |
2.5366 USD |
| 2022-11-05 |
2.7421 USD |
61,674.7602 |
2.7137 USD |
2.6210 USD |
2.6702 USD |
2.6663 USD |
| 2022-11-04 |
2.6389 USD |
60,827.1554 |
2.4251 USD |
2.4118 USD |
2.4595 USD |
2.6825 USD |
| 2022-11-03 |
2.5502 USD |
138,925.5494 |
2.3673 USD |
2.3673 USD |
2.4174 USD |
2.4083 USD |
| 2022-11-02 |
2.4451 USD |
17,618.8587 |
2.5090 USD |
2.3340 USD |
2.3654 USD |
2.3654 USD |
| 2022-11-01 |
2.5728 USD |
16,077.3840 |
2.5090 USD |
2.4983 USD |
2.5144 USD |
2.5135 USD |
| 2022-10-31 |
2.4610 USD |
9,474.7598 |
2.4439 USD |
2.3898 USD |
2.4286 USD |
2.5121 USD |
| 2022-10-30 |
2.5233 USD |
16,073.8138 |
2.5295 USD |
2.4079 USD |
2.4521 USD |
2.4439 USD |
| 2022-10-29 |
2.4771 USD |
18,090.7279 |
2.4209 USD |
2.4005 USD |
2.4176 USD |
2.5227 USD |
| 2022-10-28 |
2.3910 USD |
18,696.0945 |
2.3869 USD |
2.3100 USD |
2.3403 USD |
2.4272 USD |
| 2022-10-27 |
2.4537 USD |
21,757.6601 |
2.4408 USD |
2.3733 USD |
2.4063 USD |
2.3869 USD |
| 2022-10-26 |
2.4204 USD |
50,758.5344 |
2.2977 USD |
2.2977 USD |
2.3412 USD |
2.4412 USD |
| 2022-10-25 |
2.3161 USD |
16,731.2180 |
2.1930 USD |
2.1913 USD |
2.2142 USD |
2.3068 USD |
| 2022-10-24 |
2.2558 USD |
6,988.3434 |
2.2652 USD |
2.1886 USD |
2.2070 USD |
2.1910 USD |
| 2022-10-23 |
2.2266 USD |
4,446.3481 |
2.2119 USD |
2.1455 USD |
2.1647 USD |
2.2610 USD |
| 2022-10-22 |
2.2314 USD |
55,716.6005 |
2.2008 USD |
2.1918 USD |
2.2011 USD |
2.2119 USD |