Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
1.4400 USD |
10,726.2998 |
1.4150 USD |
1.4150 USD |
1.4590 USD |
1.4460 USD |
| 2025-01-28 |
1.4900 USD |
55,016.0062 |
1.4980 USD |
1.3960 USD |
1.5520 USD |
1.4070 USD |
| 2025-01-27 |
1.4550 USD |
210,454.2438 |
1.5430 USD |
1.3780 USD |
1.5500 USD |
1.4280 USD |
| 2025-01-26 |
1.6120 USD |
18,931.2330 |
1.5770 USD |
1.5760 USD |
1.6270 USD |
1.6270 USD |
| 2025-01-25 |
1.5780 USD |
46,770.4207 |
1.5640 USD |
1.5450 USD |
1.5940 USD |
1.5830 USD |
| 2025-01-24 |
1.5920 USD |
64,821.0497 |
1.6060 USD |
1.5500 USD |
1.6620 USD |
1.5950 USD |
| 2025-01-23 |
1.6090 USD |
163,783.5818 |
1.6410 USD |
1.5820 USD |
1.6620 USD |
1.6290 USD |
| 2025-01-22 |
1.6890 USD |
38,756.7233 |
1.7340 USD |
1.6510 USD |
1.7400 USD |
1.6520 USD |
| 2025-01-21 |
1.6460 USD |
120,905.5251 |
1.6040 USD |
1.5480 USD |
1.7680 USD |
1.7490 USD |
| 2025-01-20 |
1.6070 USD |
206,641.9366 |
1.5980 USD |
1.5380 USD |
1.7460 USD |
1.6580 USD |
| 2025-01-19 |
1.7120 USD |
108,151.9847 |
1.8190 USD |
1.6400 USD |
1.8650 USD |
1.7910 USD |
| 2025-01-18 |
1.8300 USD |
122,099.8426 |
1.9820 USD |
1.7540 USD |
2.0040 USD |
1.7720 USD |
| 2025-01-17 |
1.9310 USD |
203,202.5024 |
1.8660 USD |
1.8590 USD |
1.9810 USD |
1.9510 USD |
| 2025-01-16 |
1.8720 USD |
44,156.5785 |
1.9120 USD |
1.8260 USD |
1.9120 USD |
1.8890 USD |
| 2025-01-15 |
1.8040 USD |
71,343.0632 |
1.7790 USD |
1.7290 USD |
1.9020 USD |
1.8790 USD |
| 2025-01-14 |
1.7240 USD |
56,160.7657 |
1.6900 USD |
1.6770 USD |
1.7630 USD |
1.7510 USD |
| 2025-01-13 |
1.6260 USD |
200,315.1205 |
1.7920 USD |
1.5650 USD |
1.8320 USD |
1.6070 USD |
| 2025-01-12 |
1.8000 USD |
28,934.7060 |
1.8200 USD |
1.7810 USD |
1.8280 USD |
1.8010 USD |
| 2025-01-11 |
1.8010 USD |
18,582.9121 |
1.8290 USD |
1.7810 USD |
1.8340 USD |
1.7940 USD |
| 2025-01-10 |
1.8180 USD |
52,393.8642 |
1.7890 USD |
1.7640 USD |
1.8680 USD |
1.8350 USD |
| 2025-01-09 |
1.8090 USD |
101,863.7265 |
1.8640 USD |
1.7400 USD |
1.8810 USD |
1.7400 USD |
| 2025-01-08 |
1.8550 USD |
91,377.7506 |
1.9350 USD |
1.7440 USD |
1.9600 USD |
1.8200 USD |
| 2025-01-07 |
2.0550 USD |
69,654.7812 |
2.1870 USD |
1.9310 USD |
2.2000 USD |
1.9450 USD |
| 2025-01-06 |
2.2180 USD |
89,567.0813 |
2.1800 USD |
2.1380 USD |
2.2700 USD |
2.1920 USD |
| 2025-01-05 |
2.1640 USD |
17,000.5592 |
2.2120 USD |
2.1360 USD |
2.2120 USD |
2.1400 USD |
| 2025-01-04 |
2.1920 USD |
19,757.0416 |
2.2040 USD |
2.1470 USD |
2.2580 USD |
2.1960 USD |
| 2025-01-03 |
2.1120 USD |
72,121.5480 |
2.0510 USD |
2.0400 USD |
2.1630 USD |
2.1510 USD |
| 2025-01-02 |
2.0810 USD |
44,491.9735 |
2.0190 USD |
2.0100 USD |
2.1460 USD |
2.0620 USD |
| 2025-01-01 |
1.9450 USD |
21,431.1556 |
1.9220 USD |
1.8910 USD |
2.0220 USD |
2.0090 USD |
| 2024-12-31 |
1.9720 USD |
31,876.7294 |
1.9760 USD |
1.9090 USD |
2.0160 USD |
1.9230 USD |
| 2024-12-30 |
2.0100 USD |
34,856.3895 |
1.9980 USD |
1.9250 USD |
2.0990 USD |
2.0530 USD |
| 2024-12-29 |
2.0500 USD |
39,053.8617 |
2.1140 USD |
1.9850 USD |
2.1210 USD |
1.9870 USD |
| 2024-12-28 |
2.0550 USD |
13,732.3801 |
2.0610 USD |
2.0220 USD |
2.1230 USD |
2.0910 USD |
| 2024-12-27 |
2.0650 USD |
64,484.4378 |
2.0260 USD |
2.0110 USD |
2.1650 USD |
2.0920 USD |
| 2024-12-26 |
2.0800 USD |
49,470.8594 |
2.2140 USD |
2.0080 USD |
2.2270 USD |
2.0090 USD |
| 2024-12-25 |
2.2010 USD |
92,620.9914 |
2.2330 USD |
2.1620 USD |
2.3120 USD |
2.1710 USD |
| 2024-12-24 |
2.1710 USD |
74,723.0952 |
2.0940 USD |
2.0420 USD |
2.3260 USD |
2.2650 USD |
| 2024-12-23 |
2.0090 USD |
32,938.1155 |
1.9750 USD |
1.9260 USD |
2.0700 USD |
2.0080 USD |
| 2024-12-22 |
1.9950 USD |
45,632.8535 |
1.9550 USD |
1.9280 USD |
2.0350 USD |
2.0020 USD |
| 2024-12-21 |
2.0850 USD |
170,254.3097 |
2.2010 USD |
1.9460 USD |
2.2370 USD |
1.9600 USD |
| 2024-12-20 |
2.0610 USD |
236,640.7540 |
2.1380 USD |
1.8430 USD |
2.2570 USD |
2.2240 USD |
| 2024-12-19 |
2.2530 USD |
112,775.5276 |
2.3760 USD |
2.0560 USD |
2.4300 USD |
2.1820 USD |
| 2024-12-18 |
2.4920 USD |
166,685.9195 |
2.6740 USD |
2.3670 USD |
2.7050 USD |
2.4200 USD |
| 2024-12-17 |
2.7820 USD |
134,272.8072 |
2.8580 USD |
2.6320 USD |
2.8730 USD |
2.6410 USD |
| 2024-12-16 |
2.9170 USD |
80,490.4156 |
2.9650 USD |
2.7850 USD |
3.1000 USD |
2.8790 USD |
| 2024-12-15 |
2.9010 USD |
142,428.3842 |
2.8800 USD |
2.8370 USD |
3.0050 USD |
2.9310 USD |
| 2024-12-14 |
3.0740 USD |
65,395.0830 |
3.1160 USD |
2.9310 USD |
3.2030 USD |
2.9310 USD |
| 2024-12-13 |
3.0900 USD |
140,526.5116 |
3.1500 USD |
3.0160 USD |
3.2430 USD |
3.0470 USD |
| 2024-12-12 |
3.1770 USD |
171,276.8466 |
2.9330 USD |
2.8820 USD |
3.3550 USD |
3.1710 USD |
| 2024-12-11 |
2.8190 USD |
81,262.7847 |
2.7060 USD |
2.5920 USD |
3.0230 USD |
2.9460 USD |