Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
7.0451 USD |
30,093.4360 |
7.2873 USD |
6.6757 USD |
6.8585 USD |
6.9572 USD |
| 2022-04-03 |
7.2321 USD |
33,421.1600 |
7.2004 USD |
7.0360 USD |
7.1403 USD |
7.3068 USD |
| 2022-04-02 |
7.5268 USD |
53,425.3033 |
7.6987 USD |
7.2066 USD |
7.4253 USD |
7.2523 USD |
| 2022-04-01 |
7.4508 USD |
96,459.8871 |
6.7877 USD |
6.6385 USD |
6.8495 USD |
7.7266 USD |
| 2022-03-31 |
6.9444 USD |
43,459.4195 |
6.6316 USD |
6.5521 USD |
6.7796 USD |
6.8216 USD |
| 2022-03-30 |
6.3465 USD |
58,851.4947 |
5.7189 USD |
5.6718 USD |
5.8448 USD |
6.6555 USD |
| 2022-03-29 |
5.7228 USD |
14,011.3576 |
5.3597 USD |
5.3413 USD |
5.4209 USD |
5.6903 USD |
| 2022-03-28 |
5.5699 USD |
27,849.1315 |
5.4110 USD |
5.2731 USD |
5.3966 USD |
5.3610 USD |
| 2022-03-27 |
5.2156 USD |
16,641.9149 |
5.1160 USD |
5.1049 USD |
5.1462 USD |
5.4136 USD |
| 2022-03-26 |
5.0899 USD |
34,933.2451 |
5.0534 USD |
5.0179 USD |
5.0681 USD |
5.1326 USD |
| 2022-03-25 |
5.2169 USD |
45,979.9862 |
5.2603 USD |
4.9756 USD |
5.0439 USD |
5.0417 USD |
| 2022-03-24 |
5.3424 USD |
42,310.1969 |
5.3713 USD |
5.1545 USD |
5.2520 USD |
5.2603 USD |
| 2022-03-23 |
5.1587 USD |
25,818.5703 |
5.1788 USD |
4.9960 USD |
5.0671 USD |
5.3713 USD |
| 2022-03-22 |
5.2174 USD |
65,121.1619 |
4.9697 USD |
4.9321 USD |
5.0102 USD |
5.1977 USD |
| 2022-03-21 |
5.1362 USD |
35,652.6946 |
5.2214 USD |
4.9658 USD |
5.0069 USD |
4.9721 USD |
| 2022-03-20 |
5.1296 USD |
38,136.7387 |
5.1773 USD |
4.9117 USD |
4.9818 USD |
5.2480 USD |
| 2022-03-19 |
5.2500 USD |
143,598.5407 |
5.0267 USD |
5.0137 USD |
5.1734 USD |
5.1789 USD |
| 2022-03-18 |
4.7720 USD |
78,434.1373 |
4.3877 USD |
4.3548 USD |
4.4116 USD |
5.0297 USD |
| 2022-03-17 |
4.4395 USD |
54,317.8869 |
4.2156 USD |
4.1563 USD |
4.2279 USD |
4.3801 USD |
| 2022-03-16 |
4.1111 USD |
26,817.7306 |
3.9470 USD |
3.8668 USD |
3.9063 USD |
4.2081 USD |
| 2022-03-15 |
3.9284 USD |
15,351.5149 |
3.9634 USD |
3.7896 USD |
3.8258 USD |
3.9211 USD |
| 2022-03-14 |
3.9053 USD |
52,982.0377 |
3.8932 USD |
3.8726 USD |
3.9031 USD |
3.9625 USD |
| 2022-03-13 |
4.1383 USD |
12,108.5350 |
4.1801 USD |
3.8483 USD |
3.9029 USD |
3.8874 USD |
| 2022-03-12 |
4.2210 USD |
8,478.8719 |
4.1633 USD |
4.1080 USD |
4.1386 USD |
4.2196 USD |
| 2022-03-11 |
4.4861 USD |
81,670.4653 |
4.4909 USD |
4.0952 USD |
4.1528 USD |
4.1696 USD |
| 2022-03-10 |
4.6387 USD |
45,423.7651 |
4.7401 USD |
4.3780 USD |
4.4894 USD |
4.4826 USD |
| 2022-03-09 |
4.4440 USD |
100,386.1762 |
3.9114 USD |
3.8960 USD |
4.0729 USD |
4.7724 USD |
| 2022-03-08 |
3.8469 USD |
31,492.5842 |
3.6301 USD |
3.5901 USD |
3.6973 USD |
3.9196 USD |
| 2022-03-07 |
3.5571 USD |
16,173.5584 |
3.5480 USD |
3.4594 USD |
3.5068 USD |
3.6415 USD |
| 2022-03-06 |
3.7527 USD |
10,087.6974 |
3.8592 USD |
3.5599 USD |
3.6376 USD |
3.5699 USD |
| 2022-03-05 |
3.8147 USD |
26,749.0405 |
3.6325 USD |
3.5430 USD |
3.5813 USD |
3.8613 USD |
| 2022-03-04 |
3.6900 USD |
12,468.9757 |
3.8066 USD |
3.5700 USD |
3.6241 USD |
3.6195 USD |
| 2022-03-03 |
3.8268 USD |
23,020.1657 |
3.9840 USD |
3.7450 USD |
3.7867 USD |
3.8224 USD |
| 2022-03-02 |
4.0726 USD |
14,327.9490 |
4.1830 USD |
3.9491 USD |
3.9931 USD |
3.9804 USD |
| 2022-03-01 |
4.1802 USD |
24,022.6576 |
4.1556 USD |
4.0391 USD |
4.1241 USD |
4.1770 USD |
| 2022-02-28 |
4.0006 USD |
10,426.6314 |
3.7366 USD |
3.6306 USD |
3.7038 USD |
4.1485 USD |
| 2022-02-27 |
3.8865 USD |
10,620.7596 |
3.8669 USD |
3.6728 USD |
3.7369 USD |
3.7422 USD |
| 2022-02-26 |
4.0028 USD |
31,310.5232 |
4.0218 USD |
3.8419 USD |
3.8960 USD |
3.8597 USD |
| 2022-02-25 |
4.0206 USD |
26,895.6588 |
3.9629 USD |
3.9143 USD |
3.9674 USD |
4.0450 USD |
| 2022-02-24 |
3.6439 USD |
46,206.0685 |
3.7490 USD |
3.3296 USD |
3.4415 USD |
3.9405 USD |
| 2022-02-23 |
3.9232 USD |
57,294.6426 |
4.0130 USD |
3.7493 USD |
3.8423 USD |
3.7755 USD |
| 2022-02-22 |
3.8668 USD |
29,805.7494 |
3.7322 USD |
3.6423 USD |
3.7180 USD |
4.0005 USD |
| 2022-02-21 |
4.0408 USD |
10,859.6649 |
4.0471 USD |
3.7600 USD |
3.8374 USD |
3.7601 USD |
| 2022-02-20 |
4.0916 USD |
11,831.0922 |
4.3766 USD |
3.9698 USD |
4.0302 USD |
4.1073 USD |
| 2022-02-19 |
4.3007 USD |
16,657.0096 |
4.3798 USD |
4.2000 USD |
4.2563 USD |
4.3665 USD |
| 2022-02-18 |
4.5237 USD |
4,850.9991 |
4.6036 USD |
4.3327 USD |
4.3639 USD |
4.3548 USD |
| 2022-02-17 |
4.8625 USD |
30,182.0473 |
4.9069 USD |
4.5381 USD |
4.6306 USD |
4.6082 USD |
| 2022-02-16 |
4.9511 USD |
15,031.2001 |
5.0837 USD |
4.8259 USD |
4.9131 USD |
4.9498 USD |
| 2022-02-15 |
4.8777 USD |
16,406.9029 |
4.5857 USD |
4.5829 USD |
4.6294 USD |
5.0068 USD |
| 2022-02-14 |
4.4748 USD |
8,486.5365 |
4.4640 USD |
4.3591 USD |
4.4064 USD |
4.5944 USD |