Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-28 |
17.8055 USD |
60,564.7049 |
18.8600 USD |
16.3434 USD |
16.9714 USD |
18.1381 USD |
| 2021-02-27 |
19.4150 USD |
43,260.1586 |
17.9884 USD |
17.9884 USD |
18.7585 USD |
18.5615 USD |
| 2021-02-26 |
18.4414 USD |
52,829.5322 |
18.3498 USD |
16.9223 USD |
17.8180 USD |
17.7000 USD |
| 2021-02-25 |
20.3323 USD |
53,249.5014 |
19.1789 USD |
18.2000 USD |
19.3317 USD |
18.3498 USD |
| 2021-02-24 |
19.4126 USD |
59,715.0479 |
18.1474 USD |
17.4000 USD |
18.3000 USD |
19.1789 USD |
| 2021-02-23 |
17.6581 USD |
185,756.8934 |
21.0448 USD |
13.9000 USD |
16.4167 USD |
18.1474 USD |
| 2021-02-22 |
20.8603 USD |
87,578.5096 |
22.8901 USD |
17.4915 USD |
20.2936 USD |
21.0448 USD |
| 2021-02-21 |
23.0143 USD |
30,056.6376 |
23.2194 USD |
22.4808 USD |
22.7260 USD |
22.8901 USD |
| 2021-02-20 |
23.9904 USD |
94,804.3142 |
22.2670 USD |
21.9419 USD |
22.6903 USD |
23.2194 USD |
| 2021-02-19 |
22.4336 USD |
70,099.2698 |
23.1929 USD |
21.5960 USD |
22.3151 USD |
22.2670 USD |
| 2021-02-18 |
23.6541 USD |
39,329.4055 |
24.2777 USD |
22.8514 USD |
23.2325 USD |
23.1929 USD |
| 2021-02-17 |
23.4571 USD |
50,582.3764 |
24.0817 USD |
22.3067 USD |
22.8007 USD |
24.2777 USD |
| 2021-02-16 |
24.7447 USD |
40,294.5083 |
24.6099 USD |
23.2500 USD |
23.6143 USD |
24.0817 USD |
| 2021-02-15 |
24.6966 USD |
78,407.4078 |
25.1833 USD |
21.2001 USD |
23.3319 USD |
24.6099 USD |
| 2021-02-14 |
26.1789 USD |
43,076.4144 |
26.4962 USD |
24.3925 USD |
25.0329 USD |
25.1833 USD |
| 2021-02-13 |
26.5408 USD |
35,868.5965 |
27.0630 USD |
24.7437 USD |
25.7661 USD |
26.4962 USD |
| 2021-02-12 |
26.6462 USD |
66,172.8504 |
26.2000 USD |
25.3818 USD |
26.0177 USD |
27.0630 USD |
| 2021-02-11 |
25.6853 USD |
49,721.8186 |
25.0874 USD |
24.4209 USD |
25.0692 USD |
26.2000 USD |
| 2021-02-10 |
25.7620 USD |
121,172.3366 |
24.6676 USD |
23.2000 USD |
24.5385 USD |
25.0874 USD |
| 2021-02-09 |
23.6278 USD |
103,060.8181 |
21.4492 USD |
20.8956 USD |
21.2000 USD |
24.6676 USD |
| 2021-02-08 |
21.0464 USD |
63,275.1745 |
20.1636 USD |
19.5872 USD |
20.0301 USD |
21.4492 USD |
| 2021-02-07 |
19.5912 USD |
57,840.0358 |
21.0246 USD |
18.0200 USD |
19.1099 USD |
20.1636 USD |
| 2021-02-06 |
21.5151 USD |
97,080.9955 |
23.7197 USD |
19.7511 USD |
20.1668 USD |
21.0246 USD |
| 2021-02-05 |
21.5605 USD |
168,462.1814 |
19.6776 USD |
19.5000 USD |
20.6631 USD |
23.7197 USD |
| 2021-02-04 |
18.8114 USD |
117,517.7684 |
17.2300 USD |
17.1324 USD |
17.6177 USD |
19.6776 USD |
| 2021-02-03 |
17.3291 USD |
34,767.0288 |
17.0512 USD |
16.8462 USD |
16.9953 USD |
17.2300 USD |
| 2021-02-02 |
16.8595 USD |
50,234.9512 |
17.5554 USD |
16.3812 USD |
16.6931 USD |
17.0512 USD |
| 2021-02-01 |
17.2703 USD |
51,250.1142 |
17.1800 USD |
16.8071 USD |
17.1536 USD |
17.5554 USD |
| 2021-01-31 |
18.0904 USD |
64,963.9600 |
17.8608 USD |
17.1144 USD |
17.4600 USD |
17.1800 USD |
| 2021-01-30 |
17.7054 USD |
45,490.6697 |
16.9654 USD |
16.4000 USD |
16.6370 USD |
17.8608 USD |
| 2021-01-29 |
16.6264 USD |
56,332.4950 |
17.0428 USD |
16.0500 USD |
16.3560 USD |
16.9654 USD |
| 2021-01-28 |
16.6297 USD |
53,681.8487 |
15.3452 USD |
14.9000 USD |
15.4860 USD |
17.0428 USD |
| 2021-01-27 |
16.0060 USD |
69,314.5895 |
16.7377 USD |
14.7920 USD |
15.3610 USD |
15.3452 USD |
| 2021-01-26 |
15.9863 USD |
58,722.3691 |
15.4530 USD |
14.7920 USD |
15.2081 USD |
16.7377 USD |
| 2021-01-25 |
16.9793 USD |
78,000.6815 |
17.4952 USD |
15.3610 USD |
15.8183 USD |
15.4530 USD |
| 2021-01-24 |
16.5752 USD |
148,232.0267 |
14.5620 USD |
14.5000 USD |
14.8940 USD |
17.4952 USD |
| 2021-01-23 |
14.6683 USD |
49,865.4759 |
14.2367 USD |
14.0000 USD |
14.2367 USD |
14.5620 USD |
| 2021-01-22 |
13.4840 USD |
61,696.5909 |
12.3712 USD |
11.3874 USD |
12.3712 USD |
14.2367 USD |
| 2021-01-21 |
13.3097 USD |
65,886.5302 |
15.7867 USD |
11.8376 USD |
12.8022 USD |
12.3712 USD |
| 2021-01-20 |
15.0037 USD |
53,936.0850 |
15.2356 USD |
13.8036 USD |
14.5309 USD |
15.7867 USD |
| 2021-01-19 |
15.9511 USD |
97,952.5681 |
15.5882 USD |
15.2356 USD |
15.6442 USD |
15.2356 USD |
| 2021-01-18 |
15.3277 USD |
29,774.3058 |
15.6709 USD |
14.9015 USD |
15.1519 USD |
15.5882 USD |
| 2021-01-17 |
15.4149 USD |
55,637.9284 |
15.7166 USD |
14.4990 USD |
14.9505 USD |
15.6709 USD |
| 2021-01-16 |
16.0160 USD |
70,992.7744 |
14.9329 USD |
14.9329 USD |
15.5064 USD |
15.7166 USD |
| 2021-01-15 |
14.5735 USD |
57,952.7423 |
14.6934 USD |
13.5000 USD |
13.9137 USD |
14.9329 USD |
| 2021-01-14 |
15.2040 USD |
103,209.8123 |
15.6259 USD |
14.1201 USD |
14.8635 USD |
14.6934 USD |
| 2021-01-13 |
15.1767 USD |
163,464.0227 |
14.7567 USD |
13.8040 USD |
14.8918 USD |
15.6259 USD |
| 2021-01-12 |
14.3143 USD |
110,851.0550 |
12.9066 USD |
12.2652 USD |
12.9530 USD |
14.7567 USD |
| 2021-01-11 |
12.3681 USD |
183,992.2481 |
14.1747 USD |
10.4001 USD |
11.3416 USD |
12.9066 USD |
| 2021-01-10 |
13.8622 USD |
129,602.5783 |
13.1919 USD |
12.2605 USD |
13.3131 USD |
14.1747 USD |