Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
2.9522 USD |
25,433.3033 |
2.9553 USD |
2.8021 USD |
2.8616 USD |
2.9220 USD |
| 2022-08-31 |
3.0144 USD |
39,057.0136 |
2.9678 USD |
2.9090 USD |
2.9425 USD |
2.9383 USD |
| 2022-08-30 |
3.2452 USD |
63,003.2738 |
3.4734 USD |
2.9915 USD |
3.0297 USD |
2.9915 USD |
| 2022-08-29 |
3.0764 USD |
175,822.5263 |
2.9618 USD |
2.7877 USD |
2.8432 USD |
3.4534 USD |
| 2022-08-28 |
3.0219 USD |
90,739.6054 |
2.8840 USD |
2.8245 USD |
2.8733 USD |
3.0200 USD |
| 2022-08-27 |
2.8584 USD |
124,083.0517 |
2.7115 USD |
2.6097 USD |
2.6651 USD |
2.9061 USD |
| 2022-08-26 |
3.0648 USD |
69,365.0682 |
3.0161 USD |
2.6762 USD |
2.7730 USD |
2.6762 USD |
| 2022-08-25 |
3.0092 USD |
12,309.8217 |
3.0326 USD |
2.9230 USD |
2.9513 USD |
2.9859 USD |
| 2022-08-24 |
3.0265 USD |
59,411.8304 |
3.0611 USD |
2.9677 USD |
3.0018 USD |
3.0639 USD |
| 2022-08-23 |
3.0662 USD |
49,702.2768 |
3.0032 USD |
2.9107 USD |
2.9419 USD |
3.0604 USD |
| 2022-08-22 |
2.9459 USD |
131,282.6082 |
3.0850 USD |
2.7999 USD |
2.8806 USD |
2.9975 USD |
| 2022-08-21 |
2.8868 USD |
10,118.3905 |
2.7496 USD |
2.7496 USD |
2.7870 USD |
2.9645 USD |
| 2022-08-20 |
2.7557 USD |
12,848.1960 |
2.7966 USD |
2.6419 USD |
2.7230 USD |
2.7416 USD |
| 2022-08-19 |
3.0238 USD |
174,155.7951 |
3.2634 USD |
2.7375 USD |
2.8209 USD |
2.8255 USD |
| 2022-08-18 |
3.4824 USD |
14,165.9163 |
3.5010 USD |
3.2369 USD |
3.4075 USD |
3.2824 USD |
| 2022-08-17 |
3.6199 USD |
29,407.6236 |
3.6885 USD |
3.4549 USD |
3.4940 USD |
3.4873 USD |
| 2022-08-16 |
3.6985 USD |
11,850.4284 |
3.7042 USD |
3.6107 USD |
3.6575 USD |
3.6952 USD |
| 2022-08-15 |
3.7644 USD |
13,180.7954 |
3.8180 USD |
3.6176 USD |
3.7000 USD |
3.6289 USD |
| 2022-08-14 |
3.9028 USD |
11,479.5320 |
3.9600 USD |
3.7896 USD |
3.8372 USD |
3.8121 USD |
| 2022-08-13 |
4.0323 USD |
12,245.7117 |
4.1504 USD |
3.9698 USD |
4.0188 USD |
3.9804 USD |
| 2022-08-12 |
4.0264 USD |
19,628.1577 |
4.0350 USD |
3.8994 USD |
3.9839 USD |
4.1097 USD |
| 2022-08-11 |
4.2205 USD |
23,315.2857 |
4.1985 USD |
4.0022 USD |
4.0204 USD |
4.0102 USD |
| 2022-08-10 |
3.9357 USD |
28,007.0935 |
3.8136 USD |
3.7100 USD |
3.7505 USD |
4.1013 USD |
| 2022-08-09 |
3.8700 USD |
18,581.9042 |
4.1009 USD |
3.7378 USD |
3.8153 USD |
3.8096 USD |
| 2022-08-08 |
4.1700 USD |
36,323.3061 |
4.0779 USD |
4.0336 USD |
4.0990 USD |
4.0950 USD |
| 2022-08-07 |
4.1316 USD |
39,189.8170 |
4.2675 USD |
4.0550 USD |
4.1033 USD |
4.0715 USD |
| 2022-08-06 |
4.1990 USD |
49,284.4839 |
4.0784 USD |
4.0300 USD |
4.0519 USD |
4.2511 USD |
| 2022-08-05 |
4.0284 USD |
72,518.3138 |
3.7826 USD |
3.7704 USD |
3.8011 USD |
4.0422 USD |
| 2022-08-04 |
3.8036 USD |
52,629.1534 |
3.7101 USD |
3.6632 USD |
3.7236 USD |
3.7826 USD |
| 2022-08-03 |
3.8669 USD |
57,374.6836 |
3.8171 USD |
3.7031 USD |
3.7584 USD |
3.7193 USD |
| 2022-08-02 |
3.7660 USD |
65,099.0248 |
3.6193 USD |
3.3252 USD |
3.3971 USD |
3.8772 USD |
| 2022-08-01 |
3.6202 USD |
36,545.2845 |
3.5648 USD |
3.4107 USD |
3.4884 USD |
3.6296 USD |
| 2022-07-31 |
3.7373 USD |
27,814.0761 |
3.6550 USD |
3.5237 USD |
3.5642 USD |
3.5514 USD |
| 2022-07-30 |
3.8444 USD |
16,073.6446 |
4.0172 USD |
3.5893 USD |
3.6754 USD |
3.6032 USD |
| 2022-07-29 |
4.0321 USD |
28,710.2378 |
4.1346 USD |
3.8608 USD |
3.9522 USD |
4.1578 USD |
| 2022-07-28 |
4.0859 USD |
124,574.7509 |
3.7355 USD |
3.6198 USD |
3.7372 USD |
4.1508 USD |
| 2022-07-27 |
3.3238 USD |
29,813.2487 |
2.9700 USD |
2.8811 USD |
2.9402 USD |
3.6730 USD |
| 2022-07-26 |
2.9268 USD |
28,416.3019 |
2.9827 USD |
2.8147 USD |
2.8542 USD |
2.9374 USD |
| 2022-07-25 |
3.2232 USD |
35,020.1519 |
3.4295 USD |
3.0485 USD |
3.1142 USD |
3.0804 USD |
| 2022-07-24 |
3.4082 USD |
101,893.3452 |
3.2543 USD |
3.1945 USD |
3.2646 USD |
3.4474 USD |
| 2022-07-23 |
3.0982 USD |
20,433.1351 |
3.0207 USD |
2.9145 USD |
2.9657 USD |
3.2633 USD |
| 2022-07-22 |
3.2243 USD |
42,965.3434 |
3.2962 USD |
2.9874 USD |
3.0257 USD |
3.0266 USD |
| 2022-07-21 |
3.0940 USD |
27,154.7610 |
2.8580 USD |
2.7757 USD |
2.8071 USD |
3.3086 USD |
| 2022-07-20 |
3.0403 USD |
51,446.8198 |
2.9600 USD |
2.8067 USD |
2.8904 USD |
2.8740 USD |
| 2022-07-19 |
2.9188 USD |
22,830.3708 |
2.9459 USD |
2.7791 USD |
2.8301 USD |
3.0194 USD |
| 2022-07-18 |
2.9273 USD |
135,026.9211 |
2.6571 USD |
2.6546 USD |
2.7108 USD |
2.9094 USD |
| 2022-07-17 |
2.7606 USD |
20,670.7984 |
2.8110 USD |
2.6583 USD |
2.6884 USD |
2.7239 USD |
| 2022-07-16 |
2.8210 USD |
51,803.0799 |
2.5503 USD |
2.5345 USD |
2.5627 USD |
2.8201 USD |
| 2022-07-15 |
2.6592 USD |
34,490.8733 |
2.7068 USD |
2.5336 USD |
2.5822 USD |
2.5503 USD |
| 2022-07-14 |
2.6477 USD |
24,005.2540 |
2.5140 USD |
2.5097 USD |
2.5614 USD |
2.7131 USD |