Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-16 |
15.1310 USD |
70,832.6988 |
15.0000 USD |
13.8900 USD |
14.3614 USD |
14.6059 USD |
| 2021-09-15 |
14.2283 USD |
112,159.0694 |
13.7719 USD |
13.0873 USD |
13.1914 USD |
15.0500 USD |
| 2021-09-14 |
13.0520 USD |
94,826.5520 |
12.8597 USD |
12.2086 USD |
12.4894 USD |
13.6932 USD |
| 2021-09-13 |
11.6654 USD |
61,876.1757 |
10.9571 USD |
10.0915 USD |
10.2658 USD |
12.7348 USD |
| 2021-09-12 |
11.0436 USD |
8,408.1388 |
10.7760 USD |
10.6145 USD |
10.7823 USD |
11.0034 USD |
| 2021-09-11 |
10.7968 USD |
7,794.3732 |
10.5646 USD |
10.5196 USD |
10.7218 USD |
10.7472 USD |
| 2021-09-10 |
10.8709 USD |
27,759.7177 |
11.3250 USD |
10.2288 USD |
10.4734 USD |
10.5000 USD |
| 2021-09-09 |
11.2866 USD |
27,735.7875 |
11.0823 USD |
10.8318 USD |
10.9914 USD |
11.3150 USD |
| 2021-09-08 |
10.7658 USD |
45,188.0270 |
10.7626 USD |
9.9000 USD |
10.3436 USD |
10.9571 USD |
| 2021-09-07 |
11.4956 USD |
133,179.8966 |
13.5518 USD |
9.4702 USD |
10.7927 USD |
10.7457 USD |
| 2021-09-06 |
13.3955 USD |
49,842.3029 |
12.9433 USD |
12.4987 USD |
12.7939 USD |
13.5518 USD |
| 2021-09-05 |
12.7768 USD |
21,544.2137 |
12.3441 USD |
12.2313 USD |
12.4109 USD |
12.9423 USD |
| 2021-09-04 |
12.5585 USD |
17,498.8151 |
12.4184 USD |
12.2656 USD |
12.3873 USD |
12.3752 USD |
| 2021-09-03 |
12.5952 USD |
26,835.5466 |
12.5279 USD |
12.1172 USD |
12.2930 USD |
12.2930 USD |
| 2021-09-02 |
12.5879 USD |
35,334.9056 |
12.4624 USD |
12.1033 USD |
12.2485 USD |
12.6333 USD |
| 2021-09-01 |
12.0982 USD |
36,476.2619 |
11.5620 USD |
11.3106 USD |
11.5417 USD |
12.4370 USD |
| 2021-08-31 |
11.3900 USD |
16,040.7911 |
11.0763 USD |
10.9401 USD |
11.1174 USD |
11.4957 USD |
| 2021-08-30 |
11.3559 USD |
43,099.6423 |
11.6499 USD |
10.9817 USD |
11.1971 USD |
11.0700 USD |
| 2021-08-29 |
11.6234 USD |
12,774.2205 |
11.9788 USD |
11.2925 USD |
11.4943 USD |
11.7101 USD |
| 2021-08-28 |
12.1275 USD |
9,762.6363 |
12.2241 USD |
11.8493 USD |
11.9844 USD |
11.8511 USD |
| 2021-08-27 |
11.7222 USD |
11,092.3128 |
11.4590 USD |
11.1200 USD |
11.3071 USD |
12.1500 USD |
| 2021-08-26 |
11.6380 USD |
28,669.0359 |
12.4574 USD |
11.1600 USD |
11.5009 USD |
11.7022 USD |
| 2021-08-25 |
12.3628 USD |
24,914.1643 |
12.2439 USD |
11.7856 USD |
12.0020 USD |
12.4574 USD |
| 2021-08-24 |
13.0207 USD |
25,561.6256 |
13.6372 USD |
12.2000 USD |
12.4719 USD |
12.5000 USD |
| 2021-08-23 |
13.7904 USD |
17,619.4616 |
13.5791 USD |
13.3502 USD |
13.5781 USD |
13.6372 USD |
| 2021-08-22 |
13.2314 USD |
14,484.2568 |
13.0788 USD |
12.7800 USD |
13.0575 USD |
13.5102 USD |
| 2021-08-21 |
13.7435 USD |
62,382.1525 |
12.5016 USD |
12.3590 USD |
12.7004 USD |
13.0469 USD |
| 2021-08-20 |
12.5791 USD |
18,890.4037 |
12.3012 USD |
12.1642 USD |
12.2716 USD |
12.5016 USD |
| 2021-08-19 |
11.8944 USD |
30,562.8861 |
11.3466 USD |
11.0500 USD |
11.3099 USD |
12.3752 USD |
| 2021-08-18 |
11.3983 USD |
11,080.9235 |
11.2792 USD |
10.7691 USD |
11.1956 USD |
11.5781 USD |
| 2021-08-17 |
11.9673 USD |
29,881.0376 |
12.1700 USD |
11.1895 USD |
11.4945 USD |
11.3453 USD |
| 2021-08-16 |
12.8234 USD |
27,911.3463 |
12.8438 USD |
12.0626 USD |
12.4395 USD |
12.3726 USD |
| 2021-08-15 |
12.7908 USD |
27,435.7639 |
13.0044 USD |
12.0358 USD |
12.3124 USD |
12.8507 USD |
| 2021-08-14 |
12.5884 USD |
35,115.5403 |
12.0103 USD |
11.6882 USD |
11.8955 USD |
12.9537 USD |
| 2021-08-13 |
11.6681 USD |
30,852.6597 |
10.3230 USD |
10.3010 USD |
10.5156 USD |
12.1180 USD |
| 2021-08-12 |
10.5737 USD |
39,621.4177 |
10.7357 USD |
10.0023 USD |
10.2143 USD |
10.2600 USD |
| 2021-08-11 |
11.1038 USD |
172,679.0156 |
10.2600 USD |
10.1712 USD |
10.3500 USD |
10.7357 USD |
| 2021-08-10 |
10.2483 USD |
19,891.9125 |
10.1507 USD |
9.8267 USD |
10.0369 USD |
10.1937 USD |
| 2021-08-09 |
9.9305 USD |
15,605.6163 |
9.6617 USD |
9.3554 USD |
9.5322 USD |
10.1822 USD |
| 2021-08-08 |
10.1091 USD |
22,878.9225 |
10.5573 USD |
9.5433 USD |
9.6383 USD |
9.6617 USD |
| 2021-08-07 |
10.5481 USD |
25,014.8213 |
10.2054 USD |
10.0750 USD |
10.3109 USD |
10.5930 USD |
| 2021-08-06 |
10.3666 USD |
24,682.5377 |
10.5427 USD |
9.9797 USD |
10.0550 USD |
10.1966 USD |
| 2021-08-05 |
10.1504 USD |
20,431.5755 |
9.6905 USD |
9.4000 USD |
9.5457 USD |
10.5057 USD |
| 2021-08-04 |
9.5325 USD |
11,631.9275 |
9.0941 USD |
8.9324 USD |
9.0595 USD |
9.6393 USD |
| 2021-08-03 |
9.1306 USD |
11,313.5887 |
9.4878 USD |
8.8271 USD |
8.9593 USD |
9.0941 USD |
| 2021-08-02 |
9.5697 USD |
13,193.0812 |
9.4690 USD |
9.2883 USD |
9.4740 USD |
9.5993 USD |
| 2021-08-01 |
9.9449 USD |
23,541.9999 |
10.0843 USD |
9.4000 USD |
9.7532 USD |
9.4778 USD |
| 2021-07-31 |
9.9799 USD |
40,191.4925 |
9.6818 USD |
9.5000 USD |
9.6175 USD |
10.0864 USD |
| 2021-07-30 |
9.6979 USD |
34,973.4926 |
9.9761 USD |
8.9837 USD |
9.1037 USD |
9.5221 USD |
| 2021-07-29 |
9.4228 USD |
17,497.4347 |
9.1037 USD |
8.8817 USD |
9.0017 USD |
9.8910 USD |