Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-25 |
5.7799 USD |
12,276.6927 |
5.7271 USD |
5.7015 USD |
5.7874 USD |
5.8580 USD |
| 2021-12-24 |
6.0621 USD |
133,880.1917 |
6.0600 USD |
5.6549 USD |
5.7500 USD |
5.7271 USD |
| 2021-12-23 |
5.9253 USD |
80,291.2986 |
5.5147 USD |
5.4522 USD |
5.5737 USD |
6.0354 USD |
| 2021-12-22 |
5.5571 USD |
79,104.0873 |
5.3508 USD |
5.2971 USD |
5.3807 USD |
5.4524 USD |
| 2021-12-21 |
5.2683 USD |
19,700.8844 |
5.1098 USD |
5.0868 USD |
5.1367 USD |
5.3528 USD |
| 2021-12-20 |
5.0375 USD |
26,582.2407 |
5.1967 USD |
4.8100 USD |
4.8871 USD |
5.0865 USD |
| 2021-12-19 |
5.3252 USD |
24,223.3476 |
5.1900 USD |
5.1272 USD |
5.1897 USD |
5.2398 USD |
| 2021-12-18 |
5.2789 USD |
70,105.3490 |
5.0899 USD |
5.0208 USD |
5.1809 USD |
5.1900 USD |
| 2021-12-17 |
4.9653 USD |
26,459.5628 |
5.0216 USD |
4.7719 USD |
4.8822 USD |
4.9404 USD |
| 2021-12-16 |
5.1218 USD |
24,886.4353 |
5.2026 USD |
4.9936 USD |
5.0821 USD |
5.0226 USD |
| 2021-12-15 |
4.9979 USD |
70,563.2351 |
5.0699 USD |
4.7832 USD |
4.8765 USD |
5.1922 USD |
| 2021-12-14 |
5.0148 USD |
17,932.5183 |
4.9084 USD |
4.8112 USD |
4.9391 USD |
5.0533 USD |
| 2021-12-13 |
5.1273 USD |
68,052.3223 |
5.5357 USD |
4.7692 USD |
4.8900 USD |
4.9334 USD |
| 2021-12-12 |
5.4859 USD |
21,772.4883 |
5.6613 USD |
5.2291 USD |
5.3944 USD |
5.5352 USD |
| 2021-12-11 |
5.3915 USD |
11,315.1992 |
5.2830 USD |
5.2200 USD |
5.3807 USD |
5.6711 USD |
| 2021-12-10 |
5.6196 USD |
27,711.5639 |
5.5549 USD |
5.4034 USD |
5.4584 USD |
5.4356 USD |
| 2021-12-09 |
5.8084 USD |
49,081.8336 |
6.2486 USD |
5.5542 USD |
5.6240 USD |
5.6682 USD |
| 2021-12-08 |
6.0232 USD |
77,336.1698 |
5.8774 USD |
5.6801 USD |
5.8226 USD |
6.2320 USD |
| 2021-12-07 |
5.9636 USD |
41,532.5771 |
6.0499 USD |
5.7707 USD |
5.8833 USD |
5.8656 USD |
| 2021-12-06 |
5.6828 USD |
24,328.4612 |
5.8563 USD |
5.3379 USD |
5.5058 USD |
6.0519 USD |
| 2021-12-05 |
5.9286 USD |
30,990.0444 |
6.2278 USD |
5.6476 USD |
5.7819 USD |
5.8277 USD |
| 2021-12-04 |
5.5996 USD |
113,738.4210 |
6.9581 USD |
4.6288 USD |
5.5059 USD |
6.2739 USD |
| 2021-12-03 |
7.2675 USD |
28,311.0127 |
7.2438 USD |
6.7700 USD |
6.9678 USD |
6.9829 USD |
| 2021-12-02 |
7.2294 USD |
12,152.8225 |
7.3942 USD |
7.1040 USD |
7.2060 USD |
7.2458 USD |
| 2021-12-01 |
7.3853 USD |
64,408.9618 |
7.6622 USD |
7.1400 USD |
7.3672 USD |
7.3695 USD |
| 2021-11-30 |
7.7658 USD |
10,356.4299 |
7.8834 USD |
7.5355 USD |
7.6190 USD |
7.6532 USD |
| 2021-11-29 |
7.7627 USD |
39,585.8901 |
7.6292 USD |
7.4753 USD |
7.5645 USD |
7.9619 USD |
| 2021-11-28 |
7.3959 USD |
35,498.2740 |
7.6569 USD |
7.1013 USD |
7.3276 USD |
7.6128 USD |
| 2021-11-27 |
7.7157 USD |
25,122.5903 |
7.4070 USD |
7.4070 USD |
7.5886 USD |
7.6569 USD |
| 2021-11-26 |
7.6289 USD |
56,233.5474 |
8.0792 USD |
7.1162 USD |
7.3553 USD |
7.4049 USD |
| 2021-11-25 |
8.0613 USD |
56,546.1803 |
7.8865 USD |
7.7823 USD |
7.9042 USD |
8.1111 USD |
| 2021-11-24 |
7.9574 USD |
24,906.7432 |
8.2722 USD |
7.7696 USD |
7.8614 USD |
7.9231 USD |
| 2021-11-23 |
8.0938 USD |
55,791.2267 |
8.1869 USD |
7.7900 USD |
7.8695 USD |
8.1953 USD |
| 2021-11-22 |
8.3088 USD |
33,692.0306 |
8.5880 USD |
8.0275 USD |
8.1545 USD |
8.1955 USD |
| 2021-11-21 |
8.7398 USD |
9,480.6891 |
8.8500 USD |
8.5928 USD |
8.6831 USD |
8.7957 USD |
| 2021-11-20 |
8.7700 USD |
29,971.6873 |
8.6549 USD |
8.5000 USD |
8.6066 USD |
8.8587 USD |
| 2021-11-19 |
8.4286 USD |
34,578.6692 |
8.2067 USD |
8.0286 USD |
8.1264 USD |
8.6663 USD |
| 2021-11-18 |
8.4362 USD |
28,878.8769 |
8.9723 USD |
8.0286 USD |
8.2323 USD |
8.2131 USD |
| 2021-11-17 |
8.8153 USD |
44,189.4059 |
8.8266 USD |
8.4697 USD |
8.6715 USD |
8.9329 USD |
| 2021-11-16 |
8.9375 USD |
49,244.7125 |
9.5896 USD |
8.3138 USD |
8.8720 USD |
8.8387 USD |
| 2021-11-15 |
9.8137 USD |
27,545.7342 |
10.0117 USD |
9.5249 USD |
9.6419 USD |
9.5896 USD |
| 2021-11-14 |
10.1711 USD |
42,825.9646 |
9.7913 USD |
9.7913 USD |
9.9198 USD |
9.9873 USD |
| 2021-11-13 |
9.6589 USD |
33,882.6061 |
9.5438 USD |
9.4246 USD |
9.5118 USD |
9.8526 USD |
| 2021-11-12 |
9.7156 USD |
19,091.6361 |
9.8820 USD |
9.4752 USD |
9.5465 USD |
9.5607 USD |
| 2021-11-11 |
9.8672 USD |
35,851.4481 |
9.6208 USD |
9.4663 USD |
9.7000 USD |
9.9125 USD |
| 2021-11-10 |
10.2017 USD |
99,236.6684 |
10.6845 USD |
8.8270 USD |
9.6214 USD |
9.6066 USD |
| 2021-11-09 |
10.6053 USD |
65,739.7846 |
10.4939 USD |
10.4175 USD |
10.4829 USD |
10.7304 USD |
| 2021-11-08 |
10.4234 USD |
62,675.4089 |
10.4810 USD |
10.2600 USD |
10.3732 USD |
10.3899 USD |
| 2021-11-07 |
10.4716 USD |
40,636.6682 |
10.1359 USD |
10.1119 USD |
10.1640 USD |
10.3827 USD |
| 2021-11-06 |
10.2315 USD |
38,321.4818 |
10.3883 USD |
9.7165 USD |
9.8864 USD |
10.1296 USD |