Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
2.6739 USD |
20,072.2670 |
2.5865 USD |
2.4856 USD |
2.5501 USD |
2.6357 USD |
| 2022-05-23 |
2.8042 USD |
13,524.9462 |
2.7325 USD |
2.5599 USD |
2.6183 USD |
2.6090 USD |
| 2022-05-22 |
2.6973 USD |
10,986.6897 |
2.5899 USD |
2.5688 USD |
2.6106 USD |
2.7476 USD |
| 2022-05-21 |
2.5869 USD |
5,295.7971 |
2.5282 USD |
2.4860 USD |
2.5481 USD |
2.5791 USD |
| 2022-05-20 |
2.6381 USD |
5,671.8923 |
2.6741 USD |
2.4662 USD |
2.5171 USD |
2.5750 USD |
| 2022-05-19 |
2.5158 USD |
16,025.7835 |
2.4898 USD |
2.3552 USD |
2.4441 USD |
2.7027 USD |
| 2022-05-18 |
2.6840 USD |
22,187.2214 |
2.8819 USD |
2.4856 USD |
2.5434 USD |
2.5489 USD |
| 2022-05-17 |
2.8274 USD |
30,544.1491 |
2.7168 USD |
2.6475 USD |
2.7454 USD |
2.8851 USD |
| 2022-05-16 |
2.8632 USD |
38,331.0054 |
3.0527 USD |
2.6720 USD |
2.7745 USD |
2.6849 USD |
| 2022-05-15 |
2.7639 USD |
32,170.4261 |
2.7543 USD |
2.5919 USD |
2.6387 USD |
3.0180 USD |
| 2022-05-14 |
2.5858 USD |
26,041.9474 |
2.6017 USD |
2.4000 USD |
2.4762 USD |
2.7047 USD |
| 2022-05-13 |
2.7069 USD |
81,791.2377 |
2.4835 USD |
2.3624 USD |
2.5294 USD |
2.6129 USD |
| 2022-05-12 |
2.3881 USD |
113,673.2148 |
2.5008 USD |
2.1414 USD |
2.3729 USD |
2.5127 USD |
| 2022-05-11 |
2.6824 USD |
212,054.3946 |
3.2861 USD |
2.3000 USD |
2.5153 USD |
2.4869 USD |
| 2022-05-10 |
3.3720 USD |
125,364.4956 |
3.2285 USD |
3.1306 USD |
3.2464 USD |
3.2469 USD |
| 2022-05-09 |
3.7048 USD |
72,832.2914 |
4.2176 USD |
3.2754 USD |
3.4448 USD |
3.4338 USD |
| 2022-05-08 |
4.2924 USD |
39,399.3726 |
4.3217 USD |
4.1768 USD |
4.2613 USD |
4.2139 USD |
| 2022-05-07 |
4.5494 USD |
17,101.8725 |
4.6009 USD |
4.2551 USD |
4.2971 USD |
4.2949 USD |
| 2022-05-06 |
4.5196 USD |
21,947.7961 |
4.5410 USD |
4.3048 USD |
4.4791 USD |
4.6215 USD |
| 2022-05-05 |
4.7132 USD |
44,573.7757 |
5.0790 USD |
4.3957 USD |
4.5010 USD |
4.5192 USD |
| 2022-05-04 |
4.8574 USD |
23,920.0771 |
4.6356 USD |
4.6040 USD |
4.6645 USD |
5.0389 USD |
| 2022-05-03 |
4.7460 USD |
18,483.0629 |
4.7310 USD |
4.5128 USD |
4.6004 USD |
4.6153 USD |
| 2022-05-02 |
4.6202 USD |
11,899.2513 |
4.8238 USD |
4.3879 USD |
4.4722 USD |
4.7534 USD |
| 2022-05-01 |
4.5990 USD |
11,074.7949 |
4.3730 USD |
4.2853 USD |
4.4132 USD |
4.7898 USD |
| 2022-04-30 |
4.8325 USD |
28,996.8819 |
4.9956 USD |
4.2395 USD |
4.5134 USD |
4.3283 USD |
| 2022-04-29 |
5.2062 USD |
27,387.1872 |
5.5372 USD |
4.9085 USD |
4.9935 USD |
5.0023 USD |
| 2022-04-28 |
5.5989 USD |
13,704.4934 |
5.8638 USD |
5.4693 USD |
5.5626 USD |
5.5439 USD |
| 2022-04-27 |
5.7541 USD |
30,546.9700 |
5.4117 USD |
5.3972 USD |
5.5312 USD |
5.8857 USD |
| 2022-04-26 |
6.0491 USD |
65,008.3559 |
6.1554 USD |
5.3773 USD |
5.5825 USD |
5.4125 USD |
| 2022-04-25 |
5.7389 USD |
31,281.7980 |
5.8718 USD |
5.3086 USD |
5.4010 USD |
6.1225 USD |
| 2022-04-24 |
5.9420 USD |
16,922.7934 |
5.8217 USD |
5.5935 USD |
5.7470 USD |
5.9004 USD |
| 2022-04-23 |
5.7200 USD |
22,801.2542 |
5.4757 USD |
5.3859 USD |
5.4658 USD |
5.8196 USD |
| 2022-04-22 |
5.5835 USD |
38,857.4751 |
5.8692 USD |
5.3166 USD |
5.4757 USD |
5.4440 USD |
| 2022-04-21 |
6.5016 USD |
28,485.2121 |
6.6124 USD |
5.8607 USD |
6.0428 USD |
5.9504 USD |
| 2022-04-20 |
6.3673 USD |
86,194.4923 |
6.1625 USD |
5.9796 USD |
6.1260 USD |
6.6339 USD |
| 2022-04-19 |
5.6469 USD |
114,358.1700 |
5.1665 USD |
5.0550 USD |
5.0974 USD |
6.0975 USD |
| 2022-04-18 |
4.9585 USD |
9,346.1310 |
4.9952 USD |
4.7608 USD |
4.8133 USD |
5.1789 USD |
| 2022-04-17 |
5.2016 USD |
14,389.6831 |
5.2220 USD |
5.0819 USD |
5.1722 USD |
5.0897 USD |
| 2022-04-16 |
5.3581 USD |
7,319.8703 |
5.3684 USD |
5.1874 USD |
5.2475 USD |
5.2303 USD |
| 2022-04-15 |
5.4971 USD |
18,211.5339 |
5.1948 USD |
5.1779 USD |
5.2529 USD |
5.3261 USD |
| 2022-04-14 |
5.3508 USD |
43,960.5922 |
5.1534 USD |
5.1177 USD |
5.1660 USD |
5.1782 USD |
| 2022-04-13 |
5.0127 USD |
23,556.3058 |
4.9506 USD |
4.8342 USD |
4.9191 USD |
5.1516 USD |
| 2022-04-12 |
4.7527 USD |
23,181.1158 |
4.4836 USD |
4.4615 USD |
4.5714 USD |
4.8970 USD |
| 2022-04-11 |
4.7318 USD |
21,504.7204 |
5.0801 USD |
4.4440 USD |
4.5434 USD |
4.4977 USD |
| 2022-04-10 |
5.1913 USD |
8,430.9691 |
5.4075 USD |
5.0792 USD |
5.1420 USD |
5.1261 USD |
| 2022-04-09 |
5.2535 USD |
24,890.1259 |
5.2143 USD |
5.1539 USD |
5.2039 USD |
5.4122 USD |
| 2022-04-08 |
5.5922 USD |
12,441.9932 |
5.6806 USD |
5.1863 USD |
5.2821 USD |
5.2137 USD |
| 2022-04-07 |
5.6394 USD |
32,652.2875 |
5.3807 USD |
5.2778 USD |
5.4408 USD |
5.6712 USD |
| 2022-04-06 |
5.7667 USD |
34,061.7495 |
6.1367 USD |
5.4112 USD |
5.4926 USD |
5.4320 USD |
| 2022-04-05 |
6.6867 USD |
51,573.8061 |
6.9646 USD |
6.1518 USD |
6.2087 USD |
6.1574 USD |