Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.8180 USD |
90,101.4162 |
1.8520 USD |
1.7610 USD |
1.8630 USD |
1.7710 USD |
| 2024-11-21 |
1.7580 USD |
112,678.8027 |
1.6620 USD |
1.6070 USD |
1.8660 USD |
1.8370 USD |
| 2024-11-20 |
1.7370 USD |
61,194.3927 |
1.7610 USD |
1.6640 USD |
1.7830 USD |
1.6740 USD |
| 2024-11-19 |
1.7820 USD |
139,300.8740 |
1.8130 USD |
1.7370 USD |
1.8140 USD |
1.7370 USD |
| 2024-11-18 |
1.8140 USD |
414,148.5999 |
1.6090 USD |
1.6090 USD |
1.9040 USD |
1.8590 USD |
| 2024-11-17 |
1.6770 USD |
50,768.7021 |
1.6960 USD |
1.6130 USD |
1.7150 USD |
1.6150 USD |
| 2024-11-16 |
1.6190 USD |
95,959.4826 |
1.5480 USD |
1.5480 USD |
1.7100 USD |
1.7010 USD |
| 2024-11-15 |
1.5080 USD |
41,971.3010 |
1.4960 USD |
1.4470 USD |
1.5520 USD |
1.5510 USD |
| 2024-11-14 |
1.5500 USD |
227,241.4153 |
1.5200 USD |
1.4690 USD |
1.5830 USD |
1.4860 USD |
| 2024-11-13 |
1.5480 USD |
63,749.7310 |
1.6060 USD |
1.4670 USD |
1.6230 USD |
1.5880 USD |
| 2024-11-12 |
1.6450 USD |
192,339.7066 |
1.7200 USD |
1.5340 USD |
1.7380 USD |
1.6090 USD |
| 2024-11-11 |
1.6400 USD |
146,730.9033 |
1.6500 USD |
1.5970 USD |
1.7180 USD |
1.6920 USD |
| 2024-11-10 |
1.6120 USD |
136,816.0612 |
1.6070 USD |
1.5800 USD |
1.6790 USD |
1.6790 USD |
| 2024-11-09 |
1.5910 USD |
71,175.6976 |
1.5790 USD |
1.5480 USD |
1.6290 USD |
1.5740 USD |
| 2024-11-08 |
1.5340 USD |
96,158.7752 |
1.5000 USD |
1.4770 USD |
1.6230 USD |
1.5380 USD |
| 2024-11-07 |
1.5120 USD |
47,290.2975 |
1.4930 USD |
1.4650 USD |
1.5430 USD |
1.4860 USD |
| 2024-11-06 |
1.4010 USD |
287,999.5637 |
1.3040 USD |
1.3030 USD |
1.4900 USD |
1.4900 USD |
| 2024-11-05 |
1.2790 USD |
22,573.2078 |
1.2490 USD |
1.2480 USD |
1.3220 USD |
1.2950 USD |
| 2024-11-04 |
1.2690 USD |
175,613.9539 |
1.2830 USD |
1.2340 USD |
1.3140 USD |
1.2480 USD |
| 2024-11-03 |
1.2920 USD |
27,556.7034 |
1.3540 USD |
1.2390 USD |
1.3540 USD |
1.2880 USD |
| 2024-11-02 |
1.3770 USD |
22,045.9252 |
1.3840 USD |
1.3550 USD |
1.4040 USD |
1.3690 USD |
| 2024-11-01 |
1.3860 USD |
17,767.9267 |
1.3880 USD |
1.3620 USD |
1.4220 USD |
1.3830 USD |
| 2024-10-31 |
1.4040 USD |
25,045.4843 |
1.4800 USD |
1.3700 USD |
1.4830 USD |
1.3760 USD |
| 2024-10-30 |
1.4960 USD |
33,031.0163 |
1.4960 USD |
1.4710 USD |
1.5180 USD |
1.4790 USD |
| 2024-10-29 |
1.4630 USD |
107,963.2813 |
1.4030 USD |
1.4030 USD |
1.5070 USD |
1.4810 USD |
| 2024-10-28 |
1.3770 USD |
25,095.6574 |
1.4160 USD |
1.3280 USD |
1.4170 USD |
1.3630 USD |
| 2024-10-27 |
1.4000 USD |
11,633.8707 |
1.3920 USD |
1.3840 USD |
1.4090 USD |
1.4010 USD |
| 2024-10-26 |
1.3970 USD |
29,858.5127 |
1.3950 USD |
1.3550 USD |
1.4120 USD |
1.3930 USD |
| 2024-10-25 |
1.4680 USD |
52,602.8239 |
1.5100 USD |
1.3470 USD |
1.5240 USD |
1.3840 USD |
| 2024-10-24 |
1.4820 USD |
51,194.9072 |
1.4590 USD |
1.4550 USD |
1.5190 USD |
1.5010 USD |
| 2024-10-23 |
1.4530 USD |
21,800.5657 |
1.5250 USD |
1.4080 USD |
1.5250 USD |
1.4540 USD |
| 2024-10-22 |
1.5170 USD |
12,901.5267 |
1.5220 USD |
1.4960 USD |
1.5450 USD |
1.5360 USD |
| 2024-10-21 |
1.5450 USD |
48,646.7938 |
1.6290 USD |
1.5050 USD |
1.6340 USD |
1.5240 USD |
| 2024-10-20 |
1.5670 USD |
157,704.8184 |
1.4570 USD |
1.4390 USD |
1.6240 USD |
1.6130 USD |
| 2024-10-19 |
1.4640 USD |
76,764.5929 |
1.4520 USD |
1.4370 USD |
1.4740 USD |
1.4490 USD |
| 2024-10-18 |
1.4310 USD |
145,985.5044 |
1.4320 USD |
1.4100 USD |
1.4610 USD |
1.4440 USD |
| 2024-10-17 |
1.4420 USD |
21,479.8406 |
1.4750 USD |
1.4140 USD |
1.4800 USD |
1.4300 USD |
| 2024-10-16 |
1.4880 USD |
25,078.7799 |
1.4950 USD |
1.4630 USD |
1.5190 USD |
1.4830 USD |
| 2024-10-15 |
1.5230 USD |
78,275.1682 |
1.5470 USD |
1.4470 USD |
1.5520 USD |
1.4720 USD |
| 2024-10-14 |
1.5380 USD |
56,565.8254 |
1.4440 USD |
1.4400 USD |
1.5620 USD |
1.5480 USD |
| 2024-10-13 |
1.4540 USD |
11,731.9073 |
1.4790 USD |
1.4230 USD |
1.4790 USD |
1.4380 USD |
| 2024-10-12 |
1.4900 USD |
11,337.6282 |
1.4620 USD |
1.4510 USD |
1.5010 USD |
1.4930 USD |
| 2024-10-11 |
1.4470 USD |
19,808.4982 |
1.4140 USD |
1.4090 USD |
1.4650 USD |
1.4650 USD |
| 2024-10-10 |
1.3850 USD |
47,252.5419 |
1.3630 USD |
1.3580 USD |
1.4050 USD |
1.3840 USD |
| 2024-10-09 |
1.4030 USD |
34,619.2146 |
1.4140 USD |
1.3550 USD |
1.4330 USD |
1.3620 USD |
| 2024-10-08 |
1.4470 USD |
59,640.1086 |
1.4570 USD |
1.3900 USD |
1.4690 USD |
1.4140 USD |
| 2024-10-07 |
1.4750 USD |
20,419.4000 |
1.4300 USD |
1.4300 USD |
1.5140 USD |
1.4810 USD |
| 2024-10-06 |
1.4080 USD |
23,774.0677 |
1.3860 USD |
1.3860 USD |
1.4340 USD |
1.4240 USD |
| 2024-10-05 |
1.4060 USD |
13,295.3492 |
1.3920 USD |
1.3870 USD |
1.4230 USD |
1.3930 USD |
| 2024-10-04 |
1.3660 USD |
37,893.6664 |
1.3380 USD |
1.3330 USD |
1.4050 USD |
1.3890 USD |