Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-28 |
9.1932 USD |
23,888.7757 |
9.3709 USD |
8.9453 USD |
8.9824 USD |
9.1095 USD |
| 2021-07-27 |
9.3511 USD |
46,189.7957 |
9.3286 USD |
8.8107 USD |
8.9747 USD |
9.2401 USD |
| 2021-07-26 |
9.5131 USD |
34,319.9025 |
8.4089 USD |
8.3859 USD |
8.7641 USD |
9.5279 USD |
| 2021-07-25 |
8.3079 USD |
10,334.9810 |
8.6375 USD |
8.0512 USD |
8.1629 USD |
8.2528 USD |
| 2021-07-24 |
8.6424 USD |
12,412.3277 |
8.7801 USD |
8.3722 USD |
8.4307 USD |
8.4851 USD |
| 2021-07-23 |
8.5352 USD |
13,801.5306 |
8.5323 USD |
8.0901 USD |
8.1892 USD |
8.6913 USD |
| 2021-07-22 |
8.7173 USD |
23,429.3256 |
8.4429 USD |
8.2491 USD |
8.3937 USD |
8.4513 USD |
| 2021-07-21 |
8.0844 USD |
49,457.1674 |
7.5581 USD |
7.1500 USD |
7.3000 USD |
8.4220 USD |
| 2021-07-20 |
7.7005 USD |
20,874.2228 |
8.2451 USD |
7.2665 USD |
7.4599 USD |
7.6054 USD |
| 2021-07-19 |
8.4156 USD |
6,957.8724 |
8.9248 USD |
8.0891 USD |
8.2220 USD |
8.2348 USD |
| 2021-07-18 |
9.2285 USD |
4,047.2669 |
8.8033 USD |
8.8033 USD |
8.8742 USD |
8.8742 USD |
| 2021-07-17 |
8.9738 USD |
10,013.7952 |
8.8902 USD |
8.7089 USD |
8.8287 USD |
8.8033 USD |
| 2021-07-16 |
9.4859 USD |
27,892.0235 |
9.6158 USD |
8.8800 USD |
9.0402 USD |
8.8987 USD |
| 2021-07-15 |
10.0211 USD |
25,954.4744 |
10.4152 USD |
9.4489 USD |
9.5997 USD |
9.6693 USD |
| 2021-07-14 |
10.6215 USD |
24,359.6872 |
10.9773 USD |
10.0505 USD |
10.3042 USD |
10.5652 USD |
| 2021-07-13 |
11.5307 USD |
32,243.3788 |
12.1407 USD |
10.8500 USD |
10.9728 USD |
10.9728 USD |
| 2021-07-12 |
12.9228 USD |
54,753.5886 |
12.4322 USD |
12.0835 USD |
12.2185 USD |
12.1606 USD |
| 2021-07-11 |
11.9376 USD |
70,390.5994 |
11.0641 USD |
10.8445 USD |
10.9019 USD |
12.4200 USD |
| 2021-07-10 |
11.0029 USD |
18,777.8258 |
11.5186 USD |
10.5278 USD |
10.7300 USD |
11.0553 USD |
| 2021-07-09 |
11.1666 USD |
57,277.0704 |
9.6132 USD |
9.2111 USD |
9.4051 USD |
11.5091 USD |
| 2021-07-08 |
10.0863 USD |
15,122.6484 |
10.7971 USD |
9.4295 USD |
9.6573 USD |
9.6573 USD |
| 2021-07-07 |
11.2418 USD |
54,316.3090 |
11.2000 USD |
10.7000 USD |
10.8499 USD |
10.7297 USD |
| 2021-07-06 |
11.8073 USD |
102,313.4530 |
10.6700 USD |
10.3655 USD |
10.6030 USD |
11.3132 USD |
| 2021-07-05 |
9.8157 USD |
140,395.2728 |
8.5985 USD |
8.3859 USD |
8.5317 USD |
10.5909 USD |
| 2021-07-04 |
8.1689 USD |
44,396.0922 |
7.2715 USD |
7.0281 USD |
7.1287 USD |
8.7114 USD |
| 2021-07-03 |
7.2022 USD |
19,418.7377 |
6.9237 USD |
6.8076 USD |
6.8727 USD |
7.2715 USD |
| 2021-07-02 |
6.6246 USD |
7,356.8931 |
6.8746 USD |
6.4249 USD |
6.5145 USD |
6.8856 USD |
| 2021-07-01 |
6.8914 USD |
14,577.0602 |
7.2503 USD |
6.6608 USD |
6.8157 USD |
6.9239 USD |
| 2021-06-30 |
6.9146 USD |
40,030.4290 |
7.2087 USD |
6.6714 USD |
6.7754 USD |
7.2953 USD |
| 2021-06-29 |
7.1689 USD |
32,548.5928 |
7.0126 USD |
7.0062 USD |
7.1413 USD |
7.2000 USD |
| 2021-06-28 |
6.9362 USD |
21,174.4703 |
6.4154 USD |
6.3327 USD |
6.3721 USD |
6.9695 USD |
| 2021-06-27 |
6.0523 USD |
17,020.4702 |
5.9564 USD |
5.8352 USD |
5.9055 USD |
6.2983 USD |
| 2021-06-26 |
5.7560 USD |
26,702.5201 |
5.8118 USD |
5.5711 USD |
5.7053 USD |
5.8474 USD |
| 2021-06-25 |
6.1846 USD |
36,514.4824 |
6.5823 USD |
5.7000 USD |
5.8546 USD |
5.8419 USD |
| 2021-06-24 |
6.7071 USD |
37,324.6418 |
6.6632 USD |
6.3130 USD |
6.4162 USD |
6.5800 USD |
| 2021-06-23 |
6.6946 USD |
38,493.9466 |
6.3463 USD |
6.0824 USD |
6.5351 USD |
6.6632 USD |
| 2021-06-22 |
6.2074 USD |
88,830.0182 |
6.5594 USD |
5.5698 USD |
5.9351 USD |
6.2850 USD |
| 2021-06-21 |
7.1111 USD |
34,725.0166 |
8.4664 USD |
6.4762 USD |
6.7635 USD |
6.6186 USD |
| 2021-06-20 |
8.0906 USD |
11,093.4222 |
8.0914 USD |
7.7700 USD |
7.8959 USD |
8.4791 USD |
| 2021-06-19 |
8.3248 USD |
11,447.3983 |
8.3144 USD |
8.1152 USD |
8.1394 USD |
8.1394 USD |
| 2021-06-18 |
8.4388 USD |
19,900.6122 |
8.9918 USD |
7.9400 USD |
8.0860 USD |
8.3363 USD |
| 2021-06-17 |
9.1312 USD |
16,317.0712 |
9.1531 USD |
8.7261 USD |
8.8318 USD |
9.0014 USD |
| 2021-06-16 |
9.3922 USD |
47,026.1121 |
9.7260 USD |
8.9109 USD |
9.0323 USD |
9.1487 USD |
| 2021-06-15 |
10.0032 USD |
46,356.7110 |
10.0902 USD |
9.5433 USD |
9.6933 USD |
9.7204 USD |
| 2021-06-14 |
9.4752 USD |
40,242.0765 |
9.0683 USD |
8.6943 USD |
8.8184 USD |
10.0852 USD |
| 2021-06-13 |
8.5476 USD |
14,137.0743 |
8.4749 USD |
8.1394 USD |
8.2449 USD |
9.0922 USD |
| 2021-06-12 |
8.2106 USD |
57,527.0419 |
8.6155 USD |
7.9333 USD |
8.0782 USD |
8.4632 USD |
| 2021-06-11 |
9.2011 USD |
73,421.4643 |
9.9600 USD |
8.6500 USD |
8.7648 USD |
8.6671 USD |
| 2021-06-10 |
10.1906 USD |
37,139.8485 |
10.9013 USD |
9.8501 USD |
10.0514 USD |
9.9636 USD |
| 2021-06-09 |
10.5780 USD |
19,966.9700 |
10.4031 USD |
9.9000 USD |
10.1541 USD |
10.8801 USD |