Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-05 |
10.4131 USD |
32,279.0355 |
10.6638 USD |
10.1891 USD |
10.3685 USD |
10.3974 USD |
| 2021-11-04 |
10.8243 USD |
51,617.9083 |
11.2510 USD |
10.4066 USD |
10.5222 USD |
10.6577 USD |
| 2021-11-03 |
11.1523 USD |
168,145.5006 |
10.4424 USD |
10.3236 USD |
10.4645 USD |
11.2126 USD |
| 2021-11-02 |
10.4340 USD |
59,811.2393 |
10.3258 USD |
10.1747 USD |
10.3722 USD |
10.3736 USD |
| 2021-11-01 |
10.3149 USD |
49,425.6007 |
10.1311 USD |
9.6751 USD |
9.8931 USD |
10.3237 USD |
| 2021-10-31 |
9.8466 USD |
42,016.8436 |
9.8654 USD |
9.4901 USD |
9.6913 USD |
10.0828 USD |
| 2021-10-30 |
10.1007 USD |
26,517.9949 |
10.3088 USD |
9.7031 USD |
9.8656 USD |
9.8573 USD |
| 2021-10-29 |
10.1671 USD |
35,839.0468 |
9.7467 USD |
9.6534 USD |
9.8478 USD |
10.3355 USD |
| 2021-10-28 |
9.6624 USD |
33,594.8191 |
9.2621 USD |
9.2011 USD |
9.4252 USD |
9.7098 USD |
| 2021-10-27 |
10.3994 USD |
128,728.2083 |
10.3182 USD |
8.9049 USD |
9.4482 USD |
9.3528 USD |
| 2021-10-26 |
10.3836 USD |
102,945.1047 |
9.8374 USD |
9.8100 USD |
9.9885 USD |
10.2653 USD |
| 2021-10-25 |
9.6627 USD |
18,612.3300 |
9.4539 USD |
9.4114 USD |
9.5265 USD |
9.8366 USD |
| 2021-10-24 |
9.6339 USD |
10,838.3813 |
9.8602 USD |
9.2770 USD |
9.4013 USD |
9.4337 USD |
| 2021-10-23 |
9.8674 USD |
28,181.9694 |
9.6591 USD |
9.6139 USD |
9.6536 USD |
9.8875 USD |
| 2021-10-22 |
9.7942 USD |
51,310.0061 |
9.4721 USD |
9.3914 USD |
9.5450 USD |
9.6638 USD |
| 2021-10-21 |
9.7320 USD |
30,607.9357 |
9.9206 USD |
9.4084 USD |
9.5082 USD |
9.4290 USD |
| 2021-10-20 |
9.6128 USD |
23,536.2265 |
9.4008 USD |
9.3120 USD |
9.3992 USD |
9.9767 USD |
| 2021-10-19 |
9.4157 USD |
30,050.7023 |
9.4013 USD |
9.2350 USD |
9.3565 USD |
9.4319 USD |
| 2021-10-18 |
9.4972 USD |
27,784.1015 |
9.5521 USD |
9.2675 USD |
9.3720 USD |
9.4254 USD |
| 2021-10-17 |
9.7144 USD |
10,084.1671 |
9.7659 USD |
9.2500 USD |
9.4821 USD |
9.5423 USD |
| 2021-10-16 |
9.8570 USD |
14,786.3382 |
9.7548 USD |
9.7000 USD |
9.7822 USD |
9.8058 USD |
| 2021-10-15 |
10.0109 USD |
30,757.6184 |
9.9810 USD |
9.6000 USD |
9.7064 USD |
9.7548 USD |
| 2021-10-14 |
9.6625 USD |
22,268.1100 |
9.4118 USD |
9.3646 USD |
9.4467 USD |
9.9109 USD |
| 2021-10-13 |
9.2935 USD |
18,479.8315 |
9.2116 USD |
9.0822 USD |
9.2157 USD |
9.3606 USD |
| 2021-10-12 |
9.1995 USD |
36,969.2828 |
9.5412 USD |
8.9276 USD |
9.1729 USD |
9.2138 USD |
| 2021-10-11 |
9.6587 USD |
13,616.1614 |
9.6004 USD |
9.3387 USD |
9.4821 USD |
9.4898 USD |
| 2021-10-10 |
10.0102 USD |
16,145.5623 |
10.2000 USD |
9.5896 USD |
9.7444 USD |
9.7057 USD |
| 2021-10-09 |
10.1440 USD |
17,716.3611 |
10.0869 USD |
9.9306 USD |
10.0374 USD |
10.1669 USD |
| 2021-10-08 |
10.2103 USD |
22,485.2692 |
10.2924 USD |
10.0000 USD |
10.0695 USD |
10.0452 USD |
| 2021-10-07 |
10.1524 USD |
14,082.1054 |
10.2373 USD |
9.9209 USD |
10.0612 USD |
10.2279 USD |
| 2021-10-06 |
10.1689 USD |
14,010.7738 |
10.4793 USD |
9.6595 USD |
9.8001 USD |
10.2632 USD |
| 2021-10-05 |
10.2660 USD |
25,162.5829 |
10.2548 USD |
10.0071 USD |
10.1306 USD |
10.5196 USD |
| 2021-10-04 |
10.3855 USD |
24,383.9730 |
10.6704 USD |
10.0968 USD |
10.3414 USD |
10.3203 USD |
| 2021-10-03 |
10.8548 USD |
16,979.6855 |
10.7858 USD |
10.5000 USD |
10.7343 USD |
10.7296 USD |
| 2021-10-02 |
10.9593 USD |
47,202.0616 |
10.4885 USD |
10.3467 USD |
10.4683 USD |
10.8606 USD |
| 2021-10-01 |
10.0604 USD |
26,862.8752 |
9.5962 USD |
9.5374 USD |
9.6294 USD |
10.4643 USD |
| 2021-09-30 |
9.5546 USD |
22,203.6084 |
9.2788 USD |
9.2457 USD |
9.4209 USD |
9.5306 USD |
| 2021-09-29 |
9.4577 USD |
39,400.5399 |
9.2934 USD |
9.1761 USD |
9.2776 USD |
9.2680 USD |
| 2021-09-28 |
9.6461 USD |
20,948.3708 |
9.8204 USD |
9.2678 USD |
9.3721 USD |
9.4546 USD |
| 2021-09-27 |
10.2731 USD |
20,792.4088 |
10.4799 USD |
9.8800 USD |
10.1217 USD |
9.9992 USD |
| 2021-09-26 |
10.2733 USD |
26,171.1826 |
10.2257 USD |
9.2695 USD |
9.4838 USD |
10.3441 USD |
| 2021-09-25 |
10.3386 USD |
16,332.8288 |
10.5329 USD |
10.0000 USD |
10.1806 USD |
10.2401 USD |
| 2021-09-24 |
10.6041 USD |
33,169.4830 |
11.7648 USD |
9.7884 USD |
10.2500 USD |
10.6305 USD |
| 2021-09-23 |
11.4559 USD |
41,870.5580 |
10.8832 USD |
10.6467 USD |
10.8415 USD |
11.6349 USD |
| 2021-09-22 |
10.2621 USD |
28,931.9613 |
9.4969 USD |
9.3500 USD |
9.7681 USD |
10.8832 USD |
| 2021-09-21 |
10.2859 USD |
42,036.1520 |
10.6594 USD |
9.2600 USD |
9.6348 USD |
9.5010 USD |
| 2021-09-20 |
10.9410 USD |
72,896.4945 |
12.8257 USD |
10.1301 USD |
10.7624 USD |
10.5329 USD |
| 2021-09-19 |
12.7755 USD |
27,695.5575 |
12.5800 USD |
12.0690 USD |
12.3529 USD |
12.7825 USD |
| 2021-09-18 |
13.0589 USD |
30,383.1995 |
12.7934 USD |
12.3690 USD |
12.5380 USD |
12.5796 USD |
| 2021-09-17 |
13.4079 USD |
53,575.9071 |
14.6944 USD |
12.4524 USD |
12.7846 USD |
12.7706 USD |