Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-08 |
10.1616 USD |
36,221.6446 |
10.7646 USD |
9.4460 USD |
9.8500 USD |
10.4689 USD |
| 2021-06-07 |
11.6811 USD |
17,443.3437 |
11.8771 USD |
10.9055 USD |
11.0112 USD |
11.0052 USD |
| 2021-06-06 |
11.9064 USD |
6,813.6412 |
11.6381 USD |
11.5438 USD |
11.6760 USD |
11.8021 USD |
| 2021-06-05 |
11.9848 USD |
11,944.2460 |
12.2271 USD |
11.4028 USD |
11.5753 USD |
11.6381 USD |
| 2021-06-04 |
12.6397 USD |
21,517.4752 |
13.5475 USD |
11.6548 USD |
12.0939 USD |
12.1397 USD |
| 2021-06-03 |
13.3512 USD |
23,797.6774 |
12.8299 USD |
12.6620 USD |
12.7698 USD |
13.4780 USD |
| 2021-06-02 |
12.8775 USD |
10,680.5447 |
12.6580 USD |
12.1606 USD |
12.3412 USD |
12.9205 USD |
| 2021-06-01 |
12.8286 USD |
16,390.6679 |
13.3394 USD |
12.1296 USD |
12.4552 USD |
12.5675 USD |
| 2021-05-31 |
12.3679 USD |
21,236.0847 |
11.6907 USD |
11.1911 USD |
11.3390 USD |
12.9533 USD |
| 2021-05-30 |
11.3257 USD |
23,271.1780 |
10.8995 USD |
10.3289 USD |
10.5716 USD |
11.8446 USD |
| 2021-05-29 |
11.5107 USD |
18,967.6795 |
11.9651 USD |
10.4293 USD |
10.6511 USD |
10.9397 USD |
| 2021-05-28 |
11.9488 USD |
44,443.1432 |
13.3690 USD |
11.0420 USD |
11.4587 USD |
11.5770 USD |
| 2021-05-27 |
13.6105 USD |
28,954.6486 |
14.4892 USD |
12.9292 USD |
13.2153 USD |
13.3900 USD |
| 2021-05-26 |
14.0419 USD |
47,045.2551 |
13.6220 USD |
13.4438 USD |
13.8316 USD |
14.0556 USD |
| 2021-05-25 |
12.9994 USD |
83,318.6574 |
13.8525 USD |
12.0200 USD |
12.3210 USD |
13.6000 USD |
| 2021-05-24 |
13.1064 USD |
107,503.0664 |
11.7446 USD |
11.5592 USD |
11.9874 USD |
13.8172 USD |
| 2021-05-23 |
12.0036 USD |
146,644.9387 |
14.8744 USD |
9.5000 USD |
10.6187 USD |
11.8879 USD |
| 2021-05-22 |
14.9106 USD |
96,456.1944 |
16.3862 USD |
13.5569 USD |
14.1450 USD |
15.0231 USD |
| 2021-05-21 |
16.5608 USD |
247,180.5566 |
16.2355 USD |
13.3529 USD |
15.3979 USD |
15.7559 USD |
| 2021-05-20 |
15.5992 USD |
192,687.9115 |
14.3332 USD |
12.9543 USD |
14.1739 USD |
16.6459 USD |
| 2021-05-19 |
18.0148 USD |
155,148.1719 |
23.5000 USD |
12.6000 USD |
15.8375 USD |
15.4407 USD |
| 2021-05-18 |
23.0990 USD |
149,522.2168 |
20.4941 USD |
20.2651 USD |
20.9771 USD |
23.2708 USD |
| 2021-05-17 |
18.3997 USD |
134,239.7694 |
18.8686 USD |
16.6385 USD |
17.5332 USD |
20.5995 USD |
| 2021-05-16 |
19.3057 USD |
68,440.8709 |
19.2485 USD |
17.2623 USD |
18.1240 USD |
18.8188 USD |
| 2021-05-15 |
20.9789 USD |
77,459.6447 |
21.1936 USD |
19.1000 USD |
19.7987 USD |
19.9324 USD |
| 2021-05-14 |
20.9129 USD |
144,330.6468 |
18.5044 USD |
18.3006 USD |
19.1839 USD |
21.2500 USD |
| 2021-05-13 |
20.1244 USD |
210,177.6415 |
17.9776 USD |
16.2889 USD |
18.3063 USD |
17.6703 USD |
| 2021-05-12 |
19.8847 USD |
239,276.5815 |
18.4918 USD |
18.2281 USD |
18.4493 USD |
18.8871 USD |
| 2021-05-11 |
17.1441 USD |
40,736.4440 |
16.2220 USD |
15.8357 USD |
16.1168 USD |
18.3710 USD |
| 2021-05-10 |
16.5870 USD |
39,821.9390 |
17.7905 USD |
15.2071 USD |
16.4410 USD |
16.2960 USD |
| 2021-05-09 |
17.7739 USD |
13,420.0736 |
18.4512 USD |
17.1980 USD |
17.5809 USD |
17.7740 USD |
| 2021-05-08 |
18.6667 USD |
12,205.2716 |
18.8031 USD |
18.2454 USD |
18.4485 USD |
18.5296 USD |
| 2021-05-07 |
19.3535 USD |
192,696.6250 |
18.4663 USD |
17.7541 USD |
18.2039 USD |
18.8031 USD |
| 2021-05-06 |
17.7980 USD |
84,355.5952 |
17.7100 USD |
17.0535 USD |
17.4309 USD |
18.3176 USD |
| 2021-05-05 |
17.4465 USD |
83,260.6307 |
16.4892 USD |
16.3109 USD |
16.7684 USD |
17.7449 USD |
| 2021-05-04 |
17.6659 USD |
83,339.8574 |
18.9090 USD |
16.2131 USD |
16.6850 USD |
16.8293 USD |
| 2021-05-03 |
18.5453 USD |
24,061.7092 |
17.3215 USD |
17.3215 USD |
17.6406 USD |
18.9090 USD |
| 2021-05-02 |
17.5690 USD |
12,806.8315 |
18.2071 USD |
16.8517 USD |
16.9900 USD |
17.3015 USD |
| 2021-05-01 |
18.1983 USD |
18,557.6029 |
18.2393 USD |
17.6797 USD |
17.9187 USD |
18.1500 USD |
| 2021-04-30 |
17.9327 USD |
16,830.3317 |
17.7019 USD |
17.3968 USD |
17.6383 USD |
18.0009 USD |
| 2021-04-29 |
17.3208 USD |
18,625.3482 |
16.8664 USD |
16.5965 USD |
16.7625 USD |
17.7042 USD |
| 2021-04-28 |
16.8358 USD |
50,555.3490 |
17.1335 USD |
16.0000 USD |
16.4516 USD |
16.7924 USD |
| 2021-04-27 |
16.5825 USD |
28,155.3297 |
16.1509 USD |
15.8026 USD |
16.0330 USD |
16.9993 USD |
| 2021-04-26 |
15.3678 USD |
47,209.7127 |
14.0773 USD |
14.0773 USD |
14.8095 USD |
15.8706 USD |
| 2021-04-25 |
13.9918 USD |
28,211.8020 |
14.1423 USD |
13.3011 USD |
13.5919 USD |
13.9059 USD |
| 2021-04-24 |
14.2652 USD |
30,378.8956 |
14.9214 USD |
13.5000 USD |
13.8909 USD |
14.2454 USD |
| 2021-04-23 |
14.2423 USD |
104,499.9114 |
15.3994 USD |
13.0873 USD |
13.8429 USD |
14.4165 USD |
| 2021-04-22 |
16.1872 USD |
59,208.4127 |
15.9311 USD |
15.0000 USD |
15.6928 USD |
15.5341 USD |
| 2021-04-21 |
16.5478 USD |
65,948.8710 |
16.8820 USD |
15.6362 USD |
16.0463 USD |
15.8818 USD |
| 2021-04-20 |
15.5840 USD |
87,687.8538 |
16.0525 USD |
14.7466 USD |
15.2730 USD |
16.6784 USD |