Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-19 |
16.8491 USD |
89,263.7789 |
18.0196 USD |
15.7494 USD |
16.3029 USD |
16.4129 USD |
| 2021-04-18 |
18.2533 USD |
120,825.4800 |
20.2448 USD |
16.2889 USD |
17.3154 USD |
18.1962 USD |
| 2021-04-17 |
21.3650 USD |
43,882.1422 |
21.0203 USD |
20.5000 USD |
20.9395 USD |
20.9603 USD |
| 2021-04-16 |
21.5662 USD |
63,951.9708 |
22.1339 USD |
20.0970 USD |
20.9292 USD |
21.0416 USD |
| 2021-04-15 |
21.2185 USD |
50,420.4082 |
20.0132 USD |
19.9850 USD |
20.2152 USD |
22.2300 USD |
| 2021-04-14 |
19.6777 USD |
63,530.7790 |
19.1298 USD |
18.7100 USD |
19.1220 USD |
19.9345 USD |
| 2021-04-13 |
19.5742 USD |
24,731.1182 |
19.6027 USD |
19.1000 USD |
19.2370 USD |
19.3398 USD |
| 2021-04-12 |
19.1684 USD |
15,105.6661 |
19.1017 USD |
18.4948 USD |
18.7576 USD |
19.8564 USD |
| 2021-04-11 |
18.8717 USD |
25,623.1920 |
19.0251 USD |
18.3245 USD |
18.5015 USD |
19.1178 USD |
| 2021-04-10 |
19.3900 USD |
15,044.2245 |
19.3977 USD |
18.6301 USD |
18.9462 USD |
18.9368 USD |
| 2021-04-09 |
19.9410 USD |
12,019.9744 |
19.9140 USD |
19.5864 USD |
19.7968 USD |
19.7589 USD |
| 2021-04-08 |
19.5979 USD |
34,280.2803 |
19.3738 USD |
19.0894 USD |
19.3481 USD |
19.9767 USD |
| 2021-04-07 |
19.9785 USD |
49,777.2088 |
22.0513 USD |
18.7334 USD |
19.3798 USD |
19.6837 USD |
| 2021-04-06 |
21.6801 USD |
42,776.6813 |
20.7400 USD |
20.7000 USD |
21.3007 USD |
22.1339 USD |
| 2021-04-05 |
20.5259 USD |
9,102.9600 |
20.6538 USD |
19.6471 USD |
19.8397 USD |
20.7262 USD |
| 2021-04-04 |
20.2491 USD |
20,408.9175 |
19.2551 USD |
19.0921 USD |
19.5310 USD |
20.6558 USD |
| 2021-04-03 |
20.0408 USD |
51,451.3672 |
21.4138 USD |
19.0000 USD |
19.5804 USD |
19.7616 USD |
| 2021-04-02 |
20.2137 USD |
68,137.3601 |
19.2513 USD |
18.8223 USD |
19.2826 USD |
21.2355 USD |
| 2021-04-01 |
18.4047 USD |
43,877.1448 |
17.6382 USD |
17.6382 USD |
17.8887 USD |
19.0000 USD |
| 2021-03-31 |
17.3284 USD |
36,395.0419 |
17.5733 USD |
16.6162 USD |
16.9365 USD |
17.5161 USD |
| 2021-03-30 |
17.5926 USD |
31,116.5869 |
17.8148 USD |
17.2463 USD |
17.3640 USD |
17.6446 USD |
| 2021-03-29 |
17.0269 USD |
18,892.4373 |
16.4228 USD |
16.2991 USD |
16.3865 USD |
17.5000 USD |
| 2021-03-28 |
16.9002 USD |
24,447.8244 |
17.1190 USD |
16.4225 USD |
16.5096 USD |
16.5847 USD |
| 2021-03-27 |
17.2328 USD |
12,103.5611 |
17.5054 USD |
16.7291 USD |
16.9939 USD |
17.2447 USD |
| 2021-03-26 |
16.8366 USD |
24,138.8573 |
16.2153 USD |
16.2153 USD |
16.5028 USD |
17.5855 USD |
| 2021-03-25 |
16.0178 USD |
42,746.2430 |
16.1521 USD |
15.4535 USD |
15.9983 USD |
16.1524 USD |
| 2021-03-24 |
16.7814 USD |
37,566.8642 |
17.4361 USD |
15.5800 USD |
15.9789 USD |
15.9789 USD |
| 2021-03-23 |
17.9175 USD |
24,276.1420 |
18.0712 USD |
17.2644 USD |
17.5371 USD |
17.4973 USD |
| 2021-03-22 |
18.9298 USD |
31,280.2052 |
19.5777 USD |
17.8211 USD |
18.1810 USD |
18.2742 USD |
| 2021-03-21 |
19.6719 USD |
14,123.5574 |
19.7984 USD |
19.1806 USD |
19.3771 USD |
19.5470 USD |
| 2021-03-20 |
20.8357 USD |
22,320.6825 |
19.8740 USD |
19.7831 USD |
20.2877 USD |
20.2877 USD |
| 2021-03-19 |
19.4417 USD |
12,255.8336 |
18.5790 USD |
18.1848 USD |
18.5658 USD |
20.0070 USD |
| 2021-03-18 |
18.9963 USD |
13,661.7475 |
19.2940 USD |
18.5197 USD |
18.7931 USD |
18.7103 USD |
| 2021-03-17 |
18.4393 USD |
20,611.7015 |
18.7134 USD |
17.8800 USD |
18.1677 USD |
19.0844 USD |
| 2021-03-16 |
18.5549 USD |
19,998.3990 |
18.8920 USD |
18.1273 USD |
18.4459 USD |
18.6074 USD |
| 2021-03-15 |
19.1297 USD |
44,831.9236 |
19.4200 USD |
18.2079 USD |
18.6590 USD |
19.1214 USD |
| 2021-03-14 |
19.8592 USD |
27,195.0279 |
20.4502 USD |
19.2585 USD |
19.5096 USD |
19.8502 USD |
| 2021-03-13 |
20.1005 USD |
26,275.5900 |
19.4697 USD |
18.8326 USD |
19.1197 USD |
20.6004 USD |
| 2021-03-12 |
19.7340 USD |
29,842.4720 |
20.8079 USD |
18.8720 USD |
19.2375 USD |
19.1713 USD |
| 2021-03-11 |
21.3730 USD |
27,090.4844 |
21.6433 USD |
20.8845 USD |
20.9476 USD |
20.8925 USD |
| 2021-03-10 |
22.4317 USD |
34,720.7575 |
22.6546 USD |
21.3703 USD |
21.9171 USD |
21.7838 USD |
| 2021-03-09 |
22.0850 USD |
34,117.0159 |
21.8488 USD |
21.4262 USD |
21.9319 USD |
22.3174 USD |
| 2021-03-08 |
21.3584 USD |
32,950.9398 |
21.7478 USD |
20.7800 USD |
20.9569 USD |
21.2936 USD |
| 2021-03-07 |
21.2307 USD |
11,736.0656 |
21.3000 USD |
20.5675 USD |
20.8535 USD |
21.2024 USD |
| 2021-03-06 |
20.7839 USD |
29,752.6063 |
20.7879 USD |
20.1702 USD |
20.4700 USD |
21.3090 USD |
| 2021-03-05 |
20.6286 USD |
29,180.0171 |
21.5139 USD |
20.0679 USD |
20.2558 USD |
21.3068 USD |
| 2021-03-04 |
22.8481 USD |
84,931.7763 |
22.5575 USD |
21.1572 USD |
21.5917 USD |
21.4110 USD |
| 2021-03-03 |
23.1664 USD |
60,909.4850 |
22.4876 USD |
22.1428 USD |
22.6872 USD |
22.8251 USD |
| 2021-03-02 |
22.0081 USD |
49,014.1410 |
20.6953 USD |
20.6953 USD |
21.3760 USD |
21.4510 USD |
| 2021-03-01 |
19.6130 USD |
28,696.2010 |
18.6557 USD |
18.6557 USD |
19.0600 USD |
19.9776 USD |