Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
3.2770 USD |
152,759.9846 |
2.9720 USD |
2.8820 USD |
3.6760 USD |
3.6340 USD |
| 2022-07-26 |
2.9350 USD |
95,418.7368 |
2.9720 USD |
2.8220 USD |
3.0570 USD |
2.9320 USD |
| 2022-07-25 |
3.2470 USD |
69,520.9055 |
3.4210 USD |
3.0460 USD |
3.4500 USD |
3.1180 USD |
| 2022-07-24 |
3.3750 USD |
90,562.7908 |
3.2550 USD |
3.1860 USD |
3.5280 USD |
3.4520 USD |
| 2022-07-23 |
2.9800 USD |
142,937.8570 |
2.9860 USD |
2.9180 USD |
3.1770 USD |
3.1450 USD |
| 2022-07-22 |
3.2560 USD |
307,609.1585 |
3.2870 USD |
2.9880 USD |
3.3960 USD |
3.0280 USD |
| 2022-07-21 |
3.1480 USD |
97,562.0156 |
2.8930 USD |
2.7830 USD |
3.4300 USD |
3.2860 USD |
| 2022-07-20 |
3.0590 USD |
77,887.9223 |
2.9820 USD |
2.8050 USD |
3.1960 USD |
2.9600 USD |
| 2022-07-19 |
2.9490 USD |
98,428.5794 |
2.9400 USD |
2.7800 USD |
3.0550 USD |
3.0120 USD |
| 2022-07-18 |
2.8980 USD |
118,565.2406 |
2.6540 USD |
2.6530 USD |
3.1190 USD |
2.8340 USD |
| 2022-07-17 |
2.7860 USD |
38,063.1391 |
2.8070 USD |
2.6500 USD |
2.8600 USD |
2.7150 USD |
| 2022-07-16 |
2.7850 USD |
61,414.1445 |
2.5640 USD |
2.5400 USD |
2.9420 USD |
2.8630 USD |
| 2022-07-15 |
2.6320 USD |
78,130.8173 |
2.7140 USD |
2.5260 USD |
2.7500 USD |
2.5510 USD |
| 2022-07-14 |
2.6930 USD |
66,159.3995 |
2.5210 USD |
2.5210 USD |
2.7850 USD |
2.6940 USD |
| 2022-07-13 |
2.3220 USD |
56,990.7277 |
2.3170 USD |
2.1900 USD |
2.4700 USD |
2.4700 USD |
| 2022-07-12 |
2.4080 USD |
26,228.4032 |
2.3170 USD |
2.3170 USD |
2.4870 USD |
2.3740 USD |
| 2022-07-11 |
2.3500 USD |
24,372.0356 |
2.4290 USD |
2.2800 USD |
2.4920 USD |
2.3170 USD |
| 2022-07-10 |
2.4740 USD |
22,150.6028 |
2.5960 USD |
2.3940 USD |
2.6420 USD |
2.4230 USD |
| 2022-07-09 |
2.5480 USD |
30,923.2621 |
2.5050 USD |
2.4870 USD |
2.6730 USD |
2.5840 USD |
| 2022-07-08 |
2.5760 USD |
44,675.3402 |
2.6660 USD |
2.4810 USD |
2.7290 USD |
2.5350 USD |
| 2022-07-07 |
2.7110 USD |
47,851.0049 |
2.6110 USD |
2.5910 USD |
2.8130 USD |
2.6750 USD |
| 2022-07-06 |
2.6260 USD |
41,178.4557 |
2.6430 USD |
2.5580 USD |
2.7850 USD |
2.6130 USD |
| 2022-07-05 |
2.6870 USD |
40,326.9662 |
2.8430 USD |
2.5430 USD |
2.8630 USD |
2.6770 USD |
| 2022-07-04 |
2.6620 USD |
95,791.7457 |
2.5780 USD |
2.5000 USD |
2.9480 USD |
2.7990 USD |
| 2022-07-03 |
2.6800 USD |
51,292.1638 |
2.6170 USD |
2.5710 USD |
2.8190 USD |
2.6260 USD |
| 2022-07-02 |
2.4650 USD |
98,878.4324 |
2.2200 USD |
2.2200 USD |
2.6410 USD |
2.6300 USD |
| 2022-07-01 |
2.2380 USD |
55,083.3485 |
2.2750 USD |
2.1610 USD |
2.3300 USD |
2.2390 USD |
| 2022-06-30 |
2.1920 USD |
38,600.2312 |
2.3720 USD |
2.1020 USD |
2.3900 USD |
2.2010 USD |
| 2022-06-29 |
2.5970 USD |
61,473.6068 |
2.4930 USD |
2.4210 USD |
2.7000 USD |
2.4250 USD |
| 2022-06-28 |
2.4740 USD |
56,607.8830 |
2.4210 USD |
2.2910 USD |
2.5950 USD |
2.5100 USD |
| 2022-06-27 |
2.5260 USD |
46,985.2443 |
2.6630 USD |
2.4070 USD |
2.7850 USD |
2.4470 USD |
| 2022-06-26 |
2.8600 USD |
32,779.8932 |
2.8540 USD |
2.7120 USD |
2.9760 USD |
2.7130 USD |
| 2022-06-25 |
2.9130 USD |
46,525.6556 |
3.0340 USD |
2.7830 USD |
3.0590 USD |
2.8870 USD |
| 2022-06-24 |
3.0330 USD |
64,484.9033 |
3.0950 USD |
2.9590 USD |
3.3320 USD |
3.0500 USD |
| 2022-06-23 |
3.0710 USD |
117,555.6289 |
2.9760 USD |
2.9570 USD |
3.2280 USD |
3.1250 USD |
| 2022-06-22 |
3.3260 USD |
242,158.2356 |
3.1420 USD |
2.9940 USD |
3.6190 USD |
3.0200 USD |
| 2022-06-21 |
3.0810 USD |
194,393.8159 |
3.2530 USD |
2.8860 USD |
3.3040 USD |
3.0810 USD |
| 2022-06-20 |
2.7700 USD |
399,519.4889 |
2.0860 USD |
1.9690 USD |
3.2740 USD |
2.9360 USD |
| 2022-06-19 |
1.8150 USD |
169,957.3292 |
1.5570 USD |
1.4880 USD |
2.1770 USD |
2.0680 USD |
| 2022-06-18 |
1.5920 USD |
87,273.9882 |
1.7190 USD |
1.4310 USD |
1.7610 USD |
1.5190 USD |
| 2022-06-17 |
1.7440 USD |
30,296.3147 |
1.7350 USD |
1.7050 USD |
1.8040 USD |
1.7220 USD |
| 2022-06-16 |
1.8060 USD |
65,107.0435 |
1.9790 USD |
1.7310 USD |
2.0110 USD |
1.7570 USD |
| 2022-06-15 |
1.8310 USD |
88,983.1089 |
1.8220 USD |
1.6300 USD |
1.9840 USD |
1.9550 USD |
| 2022-06-14 |
1.8500 USD |
164,991.3239 |
1.9060 USD |
1.6860 USD |
1.9300 USD |
1.7750 USD |
| 2022-06-13 |
2.1320 USD |
358,168.4990 |
2.2130 USD |
1.7480 USD |
2.3000 USD |
1.8220 USD |
| 2022-06-12 |
2.2850 USD |
146,347.0594 |
2.3210 USD |
2.2190 USD |
2.3410 USD |
2.2330 USD |
| 2022-06-11 |
2.3530 USD |
23,430.3457 |
2.4790 USD |
2.2710 USD |
2.5300 USD |
2.3100 USD |
| 2022-06-10 |
2.6130 USD |
35,901.4848 |
2.6700 USD |
2.4210 USD |
2.7330 USD |
2.4980 USD |
| 2022-06-09 |
2.6940 USD |
28,964.1116 |
2.6250 USD |
2.5930 USD |
2.7840 USD |
2.6890 USD |
| 2022-06-08 |
2.6930 USD |
14,451.1396 |
2.7210 USD |
2.5650 USD |
2.7830 USD |
2.6560 USD |