Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
4.4347 USD |
8,977.8248 |
4.4430 USD |
4.3000 USD |
4.4160 USD |
4.4534 USD |
| 2024-03-03 |
4.4384 USD |
21,830.0157 |
4.6197 USD |
4.1863 USD |
4.3726 USD |
4.4321 USD |
| 2024-03-02 |
4.6197 USD |
9,514.7494 |
4.5653 USD |
4.4654 USD |
4.5167 USD |
4.5951 USD |
| 2024-03-01 |
4.4661 USD |
14,931.8341 |
4.1797 USD |
4.1797 USD |
4.2570 USD |
4.5082 USD |
| 2024-02-29 |
4.1679 USD |
31,993.9833 |
3.9594 USD |
3.9314 USD |
4.0406 USD |
4.1178 USD |
| 2024-02-28 |
3.9874 USD |
31,721.0855 |
3.8709 USD |
3.7700 USD |
3.8248 USD |
3.9874 USD |
| 2024-02-27 |
3.9137 USD |
14,415.5369 |
4.1015 USD |
3.8984 USD |
3.9226 USD |
3.9039 USD |
| 2024-02-26 |
4.1305 USD |
35,034.8792 |
3.9259 USD |
3.9039 USD |
3.9665 USD |
4.1398 USD |
| 2024-02-25 |
3.9482 USD |
7,824.0657 |
4.0292 USD |
3.8545 USD |
3.8785 USD |
3.9650 USD |
| 2024-02-24 |
3.9706 USD |
45,905.5359 |
3.6496 USD |
3.6429 USD |
3.7706 USD |
4.0270 USD |
| 2024-02-23 |
3.6552 USD |
14,550.5417 |
3.5066 USD |
3.4042 USD |
3.4350 USD |
3.6740 USD |
| 2024-02-22 |
3.5186 USD |
4,434.6707 |
3.5369 USD |
3.4428 USD |
3.4692 USD |
3.5316 USD |
| 2024-02-21 |
3.5135 USD |
4,779.2396 |
3.7052 USD |
3.4042 USD |
3.4407 USD |
3.4938 USD |
| 2024-02-20 |
3.7052 USD |
15,350.2733 |
3.8187 USD |
3.5521 USD |
3.6134 USD |
3.7059 USD |
| 2024-02-19 |
3.8329 USD |
9,037.5344 |
3.7594 USD |
3.7314 USD |
3.7759 USD |
3.8572 USD |
| 2024-02-18 |
3.7632 USD |
3,913.8160 |
3.6708 USD |
3.6174 USD |
3.6501 USD |
3.7632 USD |
| 2024-02-17 |
3.6656 USD |
5,283.9658 |
3.6399 USD |
3.5266 USD |
3.5837 USD |
3.6656 USD |
| 2024-02-16 |
3.6348 USD |
12,052.5539 |
3.7230 USD |
3.5466 USD |
3.6041 USD |
3.6348 USD |
| 2024-02-15 |
3.6855 USD |
7,932.0918 |
3.6494 USD |
3.6378 USD |
3.6812 USD |
3.6584 USD |
| 2024-02-14 |
3.6494 USD |
11,385.2619 |
3.6235 USD |
3.5802 USD |
3.6041 USD |
3.6604 USD |
| 2024-02-13 |
3.6235 USD |
5,925.7347 |
3.6245 USD |
3.4820 USD |
3.5536 USD |
3.5970 USD |
| 2024-02-12 |
3.6276 USD |
4,737.7196 |
3.4787 USD |
3.3754 USD |
3.3898 USD |
3.6378 USD |
| 2024-02-11 |
3.4549 USD |
1,988.5980 |
3.4611 USD |
3.4042 USD |
3.4227 USD |
3.4549 USD |
| 2024-02-10 |
3.4722 USD |
2,844.6255 |
3.4800 USD |
3.4186 USD |
3.4412 USD |
3.4722 USD |
| 2024-02-09 |
3.5249 USD |
10,371.9330 |
3.3516 USD |
3.3516 USD |
3.3629 USD |
3.5066 USD |
| 2024-02-08 |
3.3642 USD |
3,262.7788 |
3.3461 USD |
3.3100 USD |
3.3306 USD |
3.3642 USD |
| 2024-02-07 |
3.3488 USD |
3,543.2057 |
3.2034 USD |
3.2034 USD |
3.2311 USD |
3.3375 USD |
| 2024-02-06 |
3.2034 USD |
5,696.9943 |
3.0720 USD |
3.0720 USD |
3.0763 USD |
3.2278 USD |
| 2024-02-05 |
3.0573 USD |
1,832.3280 |
3.0965 USD |
3.0442 USD |
3.0442 USD |
3.0573 USD |
| 2024-02-04 |
3.0965 USD |
958.8017 |
3.1070 USD |
3.0614 USD |
3.0614 USD |
3.1053 USD |
| 2024-02-03 |
3.1188 USD |
1,535.8313 |
3.1767 USD |
3.1053 USD |
3.1185 USD |
3.1188 USD |
| 2024-02-02 |
3.1691 USD |
6,829.7238 |
3.1495 USD |
3.1259 USD |
3.1511 USD |
3.1601 USD |
| 2024-02-01 |
3.1335 USD |
1,760.4306 |
3.0506 USD |
3.0136 USD |
3.0264 USD |
3.1097 USD |
| 2024-01-31 |
3.0506 USD |
3,059.7207 |
3.2034 USD |
3.0333 USD |
3.0571 USD |
3.0506 USD |
| 2024-01-30 |
3.2034 USD |
4,239.9848 |
3.2555 USD |
3.1989 USD |
3.2142 USD |
3.2399 USD |
| 2024-01-29 |
3.2555 USD |
1,126.6960 |
3.1691 USD |
3.1405 USD |
3.1691 USD |
3.2555 USD |
| 2024-01-28 |
3.1691 USD |
14,552.4918 |
3.2307 USD |
3.0792 USD |
3.1736 USD |
3.1449 USD |
| 2024-01-27 |
3.2307 USD |
6,097.5635 |
3.2212 USD |
3.2079 USD |
3.2169 USD |
3.2456 USD |
| 2024-01-26 |
3.2215 USD |
11,597.7854 |
3.1414 USD |
3.1000 USD |
3.1169 USD |
3.2233 USD |
| 2024-01-25 |
3.1414 USD |
4,357.0345 |
3.2142 USD |
3.0492 USD |
3.0673 USD |
3.1304 USD |
| 2024-01-24 |
3.1650 USD |
4,970.0332 |
3.0735 USD |
3.0679 USD |
3.0803 USD |
3.1650 USD |
| 2024-01-23 |
3.0735 USD |
7,353.2540 |
3.2124 USD |
2.9881 USD |
2.9900 USD |
3.0735 USD |
| 2024-01-22 |
3.2583 USD |
5,352.1010 |
3.2767 USD |
3.2000 USD |
3.2555 USD |
3.2786 USD |
| 2024-01-21 |
3.2970 USD |
473.0413 |
3.3093 USD |
3.2859 USD |
3.2999 USD |
3.2859 USD |
| 2024-01-20 |
3.3205 USD |
3,496.8163 |
3.3512 USD |
3.2576 USD |
3.2737 USD |
3.3205 USD |
| 2024-01-19 |
3.3512 USD |
5,045.8452 |
3.3563 USD |
3.1919 USD |
3.2693 USD |
3.3328 USD |
| 2024-01-18 |
3.3563 USD |
10,069.4805 |
3.5755 USD |
3.2794 USD |
3.3441 USD |
3.3677 USD |
| 2024-01-17 |
3.5808 USD |
7,197.0422 |
3.6446 USD |
3.5166 USD |
3.5586 USD |
3.5938 USD |
| 2024-01-16 |
3.6123 USD |
6,184.4017 |
3.5416 USD |
3.4560 USD |
3.5335 USD |
3.6021 USD |
| 2024-01-15 |
3.5675 USD |
4,256.2760 |
3.5300 USD |
3.5250 USD |
3.5616 USD |
3.5516 USD |