Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-09 |
12.4696 USD |
98,873.3334 |
11.8002 USD |
11.0529 USD |
11.4259 USD |
13.1919 USD |
| 2021-01-08 |
11.4703 USD |
139,069.0325 |
11.5002 USD |
9.8369 USD |
11.1015 USD |
11.8002 USD |
| 2021-01-07 |
12.2666 USD |
101,506.0343 |
12.1400 USD |
11.2000 USD |
12.0336 USD |
11.5002 USD |
| 2021-01-06 |
12.3480 USD |
89,569.9322 |
12.4909 USD |
11.5159 USD |
12.0245 USD |
12.1400 USD |
| 2021-01-05 |
12.0859 USD |
163,029.5530 |
11.4580 USD |
10.5000 USD |
10.8459 USD |
12.4909 USD |
| 2021-01-04 |
9.9919 USD |
121,835.8860 |
9.5945 USD |
8.5000 USD |
9.1614 USD |
11.4580 USD |
| 2021-01-03 |
8.7202 USD |
70,145.0793 |
8.2114 USD |
8.0134 USD |
8.1188 USD |
9.5945 USD |
| 2021-01-02 |
8.2823 USD |
63,497.5147 |
8.4638 USD |
7.9977 USD |
8.1442 USD |
8.2114 USD |
| 2021-01-01 |
8.0829 USD |
50,970.0815 |
7.2783 USD |
7.2174 USD |
7.4475 USD |
8.4638 USD |
| 2020-12-31 |
7.4288 USD |
39,582.3522 |
7.3580 USD |
7.0857 USD |
7.1578 USD |
7.2783 USD |
| 2020-12-30 |
7.5527 USD |
43,215.9340 |
7.8888 USD |
7.2421 USD |
7.3629 USD |
7.3580 USD |
| 2020-12-29 |
7.7240 USD |
33,744.2956 |
8.0159 USD |
7.3362 USD |
7.5899 USD |
7.8888 USD |
| 2020-12-28 |
8.0676 USD |
35,558.0166 |
8.0345 USD |
7.8300 USD |
7.9645 USD |
8.0159 USD |
| 2020-12-27 |
7.9117 USD |
41,165.2018 |
7.8097 USD |
7.4327 USD |
7.7722 USD |
8.0345 USD |
| 2020-12-26 |
8.0679 USD |
1,186.9852 |
8.1065 USD |
8.0250 USD |
8.2636 USD |
8.0292 USD |
| 2020-12-25 |
7.3896 USD |
3,490.3388 |
7.1833 USD |
7.1800 USD |
7.4069 USD |
7.3800 USD |
| 2020-12-24 |
7.6503 USD |
2,111.6223 |
7.7724 USD |
7.3881 USD |
7.7724 USD |
7.5282 USD |
| 2020-12-23 |
7.2976 USD |
27,987.4909 |
7.3904 USD |
6.3856 USD |
7.3904 USD |
7.0620 USD |
| 2020-12-22 |
7.1496 USD |
19,898.4872 |
7.0222 USD |
6.9050 USD |
7.1640 USD |
7.2635 USD |
| 2020-12-21 |
6.2457 USD |
4,998.3706 |
6.2455 USD |
6.1436 USD |
6.2488 USD |
6.2500 USD |
| 2020-12-20 |
5.9731 USD |
1,596.6576 |
6.0926 USD |
5.8224 USD |
5.9334 USD |
5.9308 USD |
| 2020-12-19 |
6.2293 USD |
1,667.9655 |
6.2614 USD |
6.1471 USD |
6.2563 USD |
6.1471 USD |
| 2020-12-18 |
6.1136 USD |
6,633.2576 |
6.0732 USD |
6.0732 USD |
6.1539 USD |
6.1539 USD |
| 2020-12-17 |
5.3531 USD |
25,524.9829 |
5.2750 USD |
5.2286 USD |
5.3654 USD |
5.3317 USD |
| 2020-12-16 |
5.2686 USD |
2,160.6366 |
5.3077 USD |
5.2377 USD |
5.2841 USD |
5.2518 USD |
| 2020-12-15 |
5.4407 USD |
1,033.0331 |
5.4313 USD |
5.4257 USD |
5.4882 USD |
5.4500 USD |
| 2020-12-14 |
5.2425 USD |
4,927.0058 |
5.2429 USD |
5.2348 USD |
5.2849 USD |
5.2348 USD |
| 2020-12-13 |
4.7009 USD |
488.0048 |
4.7460 USD |
4.6565 USD |
4.7365 USD |
4.7182 USD |
| 2020-12-12 |
4.5103 USD |
44.0250 |
4.5345 USD |
4.4861 USD |
4.5345 USD |
4.4861 USD |
| 2020-12-11 |
4.4126 USD |
256.2530 |
4.4481 USD |
4.3711 USD |
4.4481 USD |
4.3770 USD |
| 2020-12-10 |
4.6354 USD |
5,134.6882 |
4.6602 USD |
4.5927 USD |
4.6602 USD |
4.6208 USD |
| 2020-12-09 |
4.7379 USD |
20,942.5263 |
4.7196 USD |
4.3000 USD |
4.9226 USD |
4.7562 USD |
| 2020-12-08 |
4.9939 USD |
41,363.8561 |
5.2681 USD |
4.5744 USD |
5.4673 USD |
4.7196 USD |
| 2020-12-07 |
5.1963 USD |
20,222.6888 |
5.1244 USD |
5.0471 USD |
5.3378 USD |
5.2681 USD |
| 2020-12-06 |
5.1611 USD |
16,193.9413 |
5.1977 USD |
4.9644 USD |
5.2528 USD |
5.1244 USD |
| 2020-12-05 |
5.0576 USD |
25,772.4886 |
4.9174 USD |
4.8956 USD |
5.3616 USD |
5.1977 USD |
| 2020-12-04 |
4.9799 USD |
2,852.7563 |
5.0423 USD |
4.7913 USD |
5.0423 USD |
4.9174 USD |
| 2020-12-03 |
5.1101 USD |
32,408.1852 |
5.1779 USD |
5.0359 USD |
5.3052 USD |
5.0423 USD |
| 2020-12-02 |
5.0993 USD |
13,695.5280 |
5.0207 USD |
4.9360 USD |
5.4630 USD |
5.1779 USD |
| 2020-12-01 |
4.9140 USD |
29,069.7185 |
4.8073 USD |
4.5457 USD |
5.2734 USD |
5.0207 USD |
| 2020-11-30 |
4.8407 USD |
36,554.2239 |
4.8741 USD |
4.6570 USD |
5.0033 USD |
4.8073 USD |
| 2020-11-29 |
4.5305 USD |
20,499.5120 |
4.1869 USD |
4.1552 USD |
4.8789 USD |
4.8741 USD |
| 2020-11-28 |
4.1319 USD |
31,613.0056 |
4.0769 USD |
4.0100 USD |
4.3899 USD |
4.1869 USD |
| 2020-11-27 |
4.2060 USD |
29,338.5938 |
4.3350 USD |
3.9160 USD |
4.4343 USD |
4.0769 USD |
| 2020-11-26 |
4.1297 USD |
101,267.0374 |
3.9243 USD |
3.6500 USD |
4.5891 USD |
4.3350 USD |
| 2020-11-25 |
4.4570 USD |
83,939.6213 |
4.9897 USD |
3.5000 USD |
5.1637 USD |
3.9243 USD |
| 2020-11-24 |
5.3612 USD |
69,891.9604 |
5.7326 USD |
4.9796 USD |
5.8305 USD |
4.9897 USD |
| 2020-11-23 |
5.4869 USD |
45,918.1964 |
5.2412 USD |
5.1544 USD |
5.7326 USD |
5.7326 USD |
| 2020-11-22 |
5.1164 USD |
14,587.4210 |
4.9916 USD |
4.7000 USD |
5.2830 USD |
5.2412 USD |
| 2020-11-21 |
5.0944 USD |
22,200.1762 |
5.1971 USD |
4.9308 USD |
5.5562 USD |
4.9916 USD |