Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
3.0187 USD |
3,933.8632 |
3.1789 USD |
2.9861 USD |
3.0016 USD |
3.0187 USD |
| 2024-04-22 |
3.1701 USD |
1,720.4743 |
3.0848 USD |
3.0549 USD |
3.0885 USD |
3.1701 USD |
| 2024-04-21 |
3.0848 USD |
3,931.7088 |
3.1315 USD |
2.9881 USD |
2.9991 USD |
3.0848 USD |
| 2024-04-20 |
3.1315 USD |
6,105.9454 |
2.9407 USD |
2.9310 USD |
2.9425 USD |
3.1216 USD |
| 2024-04-19 |
2.9407 USD |
8,486.5905 |
2.8889 USD |
2.6398 USD |
2.7109 USD |
2.9687 USD |
| 2024-04-18 |
2.8889 USD |
5,530.7219 |
2.7820 USD |
2.7109 USD |
2.7109 USD |
2.8746 USD |
| 2024-04-17 |
2.8300 USD |
6,000.9695 |
2.9300 USD |
2.7006 USD |
2.7462 USD |
2.8730 USD |
| 2024-04-16 |
2.9300 USD |
10,580.2898 |
2.9597 USD |
2.7718 USD |
2.8474 USD |
2.9300 USD |
| 2024-04-15 |
2.9641 USD |
7,780.8211 |
3.0060 USD |
2.8455 USD |
2.9049 USD |
2.9641 USD |
| 2024-04-14 |
2.9565 USD |
13,705.1485 |
2.7825 USD |
2.6497 USD |
2.7355 USD |
2.8157 USD |
| 2024-04-13 |
2.8616 USD |
17,207.5224 |
3.2553 USD |
2.4214 USD |
2.8228 USD |
2.8109 USD |
| 2024-04-12 |
3.2391 USD |
25,219.1997 |
3.8621 USD |
3.1731 USD |
3.2314 USD |
3.2277 USD |
| 2024-04-11 |
3.8730 USD |
2,290.5570 |
3.9226 USD |
3.7951 USD |
3.8513 USD |
3.8671 USD |
| 2024-04-10 |
3.9116 USD |
6,519.7573 |
4.0009 USD |
3.7338 USD |
3.7759 USD |
3.9039 USD |
| 2024-04-09 |
4.0270 USD |
4,373.9042 |
4.3365 USD |
4.0042 USD |
4.0533 USD |
4.0327 USD |
| 2024-04-08 |
4.3365 USD |
11,829.8363 |
4.0076 USD |
3.9094 USD |
3.9392 USD |
4.3603 USD |
| 2024-04-07 |
3.9616 USD |
1,065.2283 |
3.9706 USD |
3.9224 USD |
3.9560 USD |
3.9616 USD |
| 2024-04-06 |
3.9818 USD |
1,884.2984 |
3.9149 USD |
3.8929 USD |
3.9392 USD |
3.9728 USD |
| 2024-04-05 |
3.9291 USD |
2,616.4494 |
4.0750 USD |
3.8458 USD |
3.9116 USD |
3.9204 USD |
| 2024-04-04 |
4.0688 USD |
1,959.6045 |
3.9818 USD |
3.8663 USD |
3.9282 USD |
4.0688 USD |
| 2024-04-03 |
3.9874 USD |
1,735.3205 |
4.0202 USD |
3.9000 USD |
3.9439 USD |
4.0036 USD |
| 2024-04-02 |
4.0202 USD |
5,727.2744 |
4.4186 USD |
4.0202 USD |
4.0202 USD |
4.0202 USD |
| 2024-04-01 |
4.4241 USD |
7,968.3669 |
4.6562 USD |
4.3130 USD |
4.3464 USD |
4.4241 USD |
| 2024-03-31 |
4.6562 USD |
1,749.1256 |
4.5669 USD |
4.5669 USD |
4.6001 USD |
4.6628 USD |
| 2024-03-30 |
4.5483 USD |
8,994.0342 |
4.7853 USD |
4.5409 USD |
4.5635 USD |
4.5515 USD |
| 2024-03-29 |
4.7718 USD |
5,545.6729 |
5.0527 USD |
4.7090 USD |
4.7423 USD |
4.7718 USD |
| 2024-03-28 |
5.0998 USD |
5,817.7738 |
4.7825 USD |
4.6562 USD |
4.7250 USD |
5.0511 USD |
| 2024-03-27 |
4.8164 USD |
4,924.5854 |
4.9261 USD |
4.7490 USD |
4.8640 USD |
4.8200 USD |
| 2024-03-26 |
4.9708 USD |
8,079.4079 |
5.0984 USD |
4.8504 USD |
4.9777 USD |
4.9567 USD |
| 2024-03-25 |
5.1100 USD |
24,196.8254 |
4.5976 USD |
4.5397 USD |
4.5976 USD |
5.0456 USD |
| 2024-03-24 |
4.5976 USD |
10,271.6706 |
4.3949 USD |
4.3395 USD |
4.4321 USD |
4.5914 USD |
| 2024-03-23 |
4.4160 USD |
3,305.4650 |
4.2812 USD |
4.2367 USD |
4.2812 USD |
4.4661 USD |
| 2024-03-22 |
4.2510 USD |
8,907.8621 |
4.3754 USD |
4.1656 USD |
4.2330 USD |
4.2128 USD |
| 2024-03-21 |
4.3358 USD |
26,336.4503 |
4.0009 USD |
3.9762 USD |
4.0693 USD |
4.3429 USD |
| 2024-03-20 |
3.9841 USD |
13,169.4401 |
3.5650 USD |
3.4500 USD |
3.5200 USD |
3.9784 USD |
| 2024-03-19 |
3.4905 USD |
17,459.9381 |
3.9039 USD |
3.5283 USD |
3.6000 USD |
3.5283 USD |
| 2024-03-18 |
3.8903 USD |
7,232.9954 |
4.0966 USD |
3.8269 USD |
3.8718 USD |
3.8846 USD |
| 2024-03-17 |
4.0966 USD |
9,356.8410 |
3.9923 USD |
3.8269 USD |
3.9231 USD |
4.1189 USD |
| 2024-03-16 |
3.9598 USD |
12,239.1498 |
4.2727 USD |
3.8850 USD |
3.9825 USD |
3.9265 USD |
| 2024-03-15 |
4.2691 USD |
18,972.6337 |
4.7490 USD |
4.0966 USD |
4.2034 USD |
4.1975 USD |
| 2024-03-14 |
4.7490 USD |
18,885.0406 |
4.9497 USD |
4.4735 USD |
4.6327 USD |
4.7423 USD |
| 2024-03-13 |
4.9359 USD |
21,396.1314 |
5.0745 USD |
4.8572 USD |
4.9151 USD |
4.9192 USD |
| 2024-03-12 |
5.0740 USD |
50,215.3202 |
4.7385 USD |
4.4825 USD |
4.6852 USD |
5.1028 USD |
| 2024-03-11 |
4.6863 USD |
20,246.8340 |
4.3726 USD |
4.1305 USD |
4.2034 USD |
4.6958 USD |
| 2024-03-10 |
4.3457 USD |
13,472.8198 |
4.3542 USD |
4.2069 USD |
4.3358 USD |
4.2304 USD |
| 2024-03-09 |
4.3542 USD |
8,757.2468 |
4.3029 USD |
4.2907 USD |
4.3114 USD |
4.3400 USD |
| 2024-03-08 |
4.3224 USD |
19,050.1756 |
4.5230 USD |
4.1774 USD |
4.2907 USD |
4.3224 USD |
| 2024-03-07 |
4.5269 USD |
22,868.1911 |
4.3701 USD |
4.3456 USD |
4.4160 USD |
4.5653 USD |
| 2024-03-06 |
4.3974 USD |
24,464.1550 |
4.0156 USD |
3.8650 USD |
3.9560 USD |
4.3911 USD |
| 2024-03-05 |
3.9204 USD |
52,510.5760 |
4.4197 USD |
3.7700 USD |
3.9724 USD |
3.9441 USD |