Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-13 |
4.5608 USD |
21,739.5590 |
4.8900 USD |
4.4500 USD |
4.5145 USD |
4.5145 USD |
| 2022-02-12 |
4.8859 USD |
8,439.0383 |
4.8900 USD |
4.7005 USD |
4.8515 USD |
4.9234 USD |
| 2022-02-11 |
5.0956 USD |
11,561.6745 |
5.2284 USD |
4.7607 USD |
4.8164 USD |
4.7795 USD |
| 2022-02-10 |
5.3836 USD |
19,897.1537 |
5.8332 USD |
5.2700 USD |
5.3492 USD |
5.2700 USD |
| 2022-02-09 |
5.5904 USD |
9,262.5338 |
5.5243 USD |
5.3633 USD |
5.4205 USD |
5.8437 USD |
| 2022-02-08 |
5.6304 USD |
18,536.8296 |
5.8992 USD |
5.3535 USD |
5.4155 USD |
5.5246 USD |
| 2022-02-07 |
5.8138 USD |
45,278.9257 |
5.7933 USD |
5.6082 USD |
5.6763 USD |
5.8931 USD |
| 2022-02-06 |
5.7055 USD |
6,687.6823 |
5.7579 USD |
5.5228 USD |
5.6454 USD |
5.6454 USD |
| 2022-02-05 |
5.7824 USD |
26,188.4912 |
5.5265 USD |
5.5103 USD |
5.6085 USD |
5.7825 USD |
| 2022-02-04 |
5.2322 USD |
22,695.8839 |
5.0829 USD |
4.9496 USD |
5.0212 USD |
5.4735 USD |
| 2022-02-03 |
5.1281 USD |
25,681.4481 |
5.3304 USD |
4.9264 USD |
4.9973 USD |
5.0492 USD |
| 2022-02-02 |
5.6839 USD |
70,026.0490 |
5.3890 USD |
5.2838 USD |
5.3734 USD |
5.3499 USD |
| 2022-02-01 |
5.4726 USD |
16,135.3919 |
5.7301 USD |
5.3633 USD |
5.4185 USD |
5.4066 USD |
| 2022-01-31 |
5.5661 USD |
45,489.9517 |
5.2492 USD |
5.0290 USD |
5.1585 USD |
5.7433 USD |
| 2022-01-30 |
5.3376 USD |
29,452.2210 |
5.4039 USD |
5.1199 USD |
5.2755 USD |
5.2784 USD |
| 2022-01-29 |
5.0923 USD |
47,262.5005 |
4.5677 USD |
4.5501 USD |
4.6344 USD |
5.4277 USD |
| 2022-01-28 |
4.5946 USD |
20,859.3271 |
4.5639 USD |
4.4367 USD |
4.4960 USD |
4.5677 USD |
| 2022-01-27 |
4.6285 USD |
146,345.5706 |
4.6462 USD |
4.3927 USD |
4.4535 USD |
4.5623 USD |
| 2022-01-26 |
4.5559 USD |
69,921.3027 |
4.2858 USD |
4.2422 USD |
4.2932 USD |
4.6497 USD |
| 2022-01-25 |
4.1629 USD |
33,046.7831 |
4.2152 USD |
4.0225 USD |
4.1187 USD |
4.2396 USD |
| 2022-01-24 |
3.8642 USD |
82,506.0817 |
3.9350 USD |
3.5249 USD |
3.6277 USD |
4.1923 USD |
| 2022-01-23 |
3.8549 USD |
24,635.1120 |
3.7689 USD |
3.6904 USD |
3.7735 USD |
3.9179 USD |
| 2022-01-22 |
3.8604 USD |
82,442.2112 |
4.1776 USD |
3.5211 USD |
3.7600 USD |
3.7675 USD |
| 2022-01-21 |
4.5959 USD |
70,595.5163 |
4.7869 USD |
4.0532 USD |
4.2458 USD |
4.2333 USD |
| 2022-01-20 |
4.9035 USD |
27,215.8923 |
4.9043 USD |
4.7439 USD |
4.8244 USD |
4.7657 USD |
| 2022-01-19 |
4.9465 USD |
26,742.7050 |
5.0288 USD |
4.8500 USD |
4.9178 USD |
4.9323 USD |
| 2022-01-18 |
4.9814 USD |
25,687.5057 |
4.9910 USD |
4.8626 USD |
4.9752 USD |
5.0250 USD |
| 2022-01-17 |
5.0559 USD |
18,781.9355 |
5.3884 USD |
4.9205 USD |
4.9774 USD |
4.9827 USD |
| 2022-01-16 |
5.3446 USD |
20,827.0745 |
5.2739 USD |
5.1831 USD |
5.2215 USD |
5.3959 USD |
| 2022-01-15 |
5.3467 USD |
22,950.8977 |
5.2233 USD |
5.1929 USD |
5.2798 USD |
5.3022 USD |
| 2022-01-14 |
5.1095 USD |
60,747.6033 |
5.0672 USD |
4.9399 USD |
4.9950 USD |
5.2159 USD |
| 2022-01-13 |
5.2889 USD |
16,269.1535 |
5.4283 USD |
5.0777 USD |
5.1170 USD |
5.1076 USD |
| 2022-01-12 |
5.2822 USD |
16,542.0207 |
5.0892 USD |
5.0525 USD |
5.0844 USD |
5.4376 USD |
| 2022-01-11 |
4.9728 USD |
15,471.4758 |
4.8782 USD |
4.8337 USD |
4.8806 USD |
5.0609 USD |
| 2022-01-10 |
4.8798 USD |
37,121.7242 |
5.0885 USD |
4.6216 USD |
4.8101 USD |
4.8774 USD |
| 2022-01-09 |
5.1446 USD |
24,388.3634 |
5.0367 USD |
4.9776 USD |
5.0690 USD |
5.0686 USD |
| 2022-01-08 |
5.1893 USD |
57,935.9751 |
5.4008 USD |
4.9284 USD |
5.0144 USD |
5.0625 USD |
| 2022-01-07 |
5.4837 USD |
46,386.9879 |
5.9651 USD |
5.2577 USD |
5.3701 USD |
5.3229 USD |
| 2022-01-06 |
6.0923 USD |
33,657.0116 |
6.3564 USD |
5.8511 USD |
5.9932 USD |
6.0054 USD |
| 2022-01-05 |
6.7873 USD |
171,545.5858 |
6.5959 USD |
5.9272 USD |
6.3763 USD |
6.3667 USD |
| 2022-01-04 |
6.9961 USD |
153,645.7758 |
7.1688 USD |
6.6553 USD |
6.7064 USD |
6.6856 USD |
| 2022-01-03 |
6.6791 USD |
109,557.8278 |
6.2350 USD |
6.1123 USD |
6.2358 USD |
7.1405 USD |
| 2022-01-02 |
6.0756 USD |
71,274.3179 |
5.9824 USD |
5.8671 USD |
5.9283 USD |
6.2205 USD |
| 2022-01-01 |
5.7049 USD |
50,748.8962 |
5.4974 USD |
5.4828 USD |
5.6327 USD |
5.9281 USD |
| 2021-12-31 |
5.5429 USD |
52,563.2658 |
5.5569 USD |
5.3500 USD |
5.4199 USD |
5.4500 USD |
| 2021-12-30 |
5.4281 USD |
53,024.3978 |
5.4297 USD |
5.2917 USD |
5.3855 USD |
5.5194 USD |
| 2021-12-29 |
5.8227 USD |
60,630.5673 |
5.8545 USD |
5.4695 USD |
5.5957 USD |
5.5422 USD |
| 2021-12-28 |
6.0727 USD |
44,155.0267 |
6.4400 USD |
5.7694 USD |
5.9395 USD |
5.9205 USD |
| 2021-12-27 |
6.4982 USD |
77,692.9005 |
6.2170 USD |
6.1638 USD |
6.2143 USD |
6.4920 USD |
| 2021-12-26 |
6.0511 USD |
44,964.8786 |
5.8728 USD |
5.5546 USD |
5.6938 USD |
6.2165 USD |