Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
4.9560 USD |
35,822.7823 |
4.9920 USD |
4.7640 USD |
5.1510 USD |
5.1510 USD |
| 2022-04-17 |
5.2080 USD |
23,985.1810 |
5.2410 USD |
5.0890 USD |
5.3210 USD |
5.0890 USD |
| 2022-04-16 |
5.2840 USD |
13,975.6037 |
5.3670 USD |
5.2000 USD |
5.5460 USD |
5.2380 USD |
| 2022-04-15 |
5.5260 USD |
29,212.5705 |
5.2010 USD |
5.1870 USD |
5.7760 USD |
5.3440 USD |
| 2022-04-14 |
5.3210 USD |
70,159.4535 |
5.1530 USD |
5.1340 USD |
5.8170 USD |
5.1850 USD |
| 2022-04-13 |
5.0200 USD |
30,033.7663 |
4.9290 USD |
4.8460 USD |
5.1950 USD |
5.1540 USD |
| 2022-04-12 |
4.7820 USD |
79,501.9105 |
4.5170 USD |
4.4700 USD |
5.0770 USD |
4.9550 USD |
| 2022-04-11 |
4.7330 USD |
72,273.6663 |
5.0750 USD |
4.4420 USD |
5.1660 USD |
4.4860 USD |
| 2022-04-10 |
5.3120 USD |
12,744.8006 |
5.4260 USD |
5.0900 USD |
5.4290 USD |
5.1310 USD |
| 2022-04-09 |
5.2590 USD |
10,922.4234 |
5.2140 USD |
5.1580 USD |
5.3580 USD |
5.3270 USD |
| 2022-04-08 |
5.5940 USD |
38,630.6895 |
5.6660 USD |
5.2850 USD |
5.7850 USD |
5.3150 USD |
| 2022-04-07 |
5.6150 USD |
68,967.4682 |
5.3900 USD |
5.2800 USD |
5.8480 USD |
5.7160 USD |
| 2022-04-06 |
5.8430 USD |
141,980.7357 |
6.1010 USD |
5.4210 USD |
6.1810 USD |
5.5530 USD |
| 2022-04-05 |
6.4850 USD |
56,078.6568 |
6.9830 USD |
6.1590 USD |
6.9950 USD |
6.1850 USD |
| 2022-04-04 |
7.0280 USD |
75,646.6569 |
7.2770 USD |
6.6770 USD |
7.4000 USD |
7.0010 USD |
| 2022-04-03 |
7.2020 USD |
75,996.7514 |
7.2030 USD |
7.0420 USD |
7.4520 USD |
7.3210 USD |
| 2022-04-02 |
7.4710 USD |
54,181.8949 |
7.7020 USD |
7.1790 USD |
7.7960 USD |
7.4680 USD |
| 2022-04-01 |
7.2290 USD |
203,980.7159 |
6.8040 USD |
6.6220 USD |
8.1700 USD |
7.7850 USD |
| 2022-03-31 |
6.9240 USD |
164,278.7287 |
6.6290 USD |
6.5360 USD |
7.2660 USD |
7.0290 USD |
| 2022-03-30 |
6.2830 USD |
121,869.6160 |
5.7140 USD |
5.7010 USD |
6.6760 USD |
6.4510 USD |
| 2022-03-29 |
5.8100 USD |
103,328.3547 |
5.3590 USD |
5.3490 USD |
5.9810 USD |
5.7210 USD |
| 2022-03-28 |
5.6170 USD |
87,405.4946 |
5.4010 USD |
5.3620 USD |
5.7680 USD |
5.5270 USD |
| 2022-03-27 |
5.2270 USD |
16,454.0070 |
5.1210 USD |
5.1110 USD |
5.3580 USD |
5.3580 USD |
| 2022-03-26 |
5.1600 USD |
21,382.4031 |
5.0590 USD |
5.0360 USD |
5.2630 USD |
5.1140 USD |
| 2022-03-25 |
5.1430 USD |
72,098.8529 |
5.2560 USD |
4.9690 USD |
5.4160 USD |
5.0480 USD |
| 2022-03-24 |
5.3120 USD |
39,112.7446 |
5.3740 USD |
5.1630 USD |
5.5320 USD |
5.2570 USD |
| 2022-03-23 |
5.1740 USD |
54,250.7465 |
5.1690 USD |
4.9990 USD |
5.3750 USD |
5.3510 USD |
| 2022-03-22 |
5.1680 USD |
112,776.2735 |
4.9730 USD |
4.9410 USD |
5.3860 USD |
5.2850 USD |
| 2022-03-21 |
5.1460 USD |
78,111.6414 |
5.1970 USD |
4.9820 USD |
5.3640 USD |
4.9820 USD |
| 2022-03-20 |
5.1670 USD |
56,842.5926 |
5.2050 USD |
4.9170 USD |
5.4900 USD |
5.2440 USD |
| 2022-03-19 |
5.2930 USD |
62,011.1936 |
5.0340 USD |
5.0230 USD |
5.6330 USD |
5.1800 USD |
| 2022-03-18 |
4.8440 USD |
93,786.8522 |
4.3990 USD |
4.3500 USD |
5.2170 USD |
5.0100 USD |
| 2022-03-17 |
4.4340 USD |
114,027.2500 |
4.2100 USD |
4.1560 USD |
4.5820 USD |
4.3870 USD |
| 2022-03-16 |
4.0960 USD |
90,210.2843 |
3.9610 USD |
3.8680 USD |
4.3230 USD |
4.1750 USD |
| 2022-03-15 |
3.9210 USD |
19,571.9505 |
3.9400 USD |
3.8000 USD |
4.0740 USD |
3.9490 USD |
| 2022-03-14 |
3.9270 USD |
8,251.1262 |
3.8900 USD |
3.8690 USD |
4.0240 USD |
3.8940 USD |
| 2022-03-13 |
4.0690 USD |
18,509.2977 |
4.1770 USD |
3.8490 USD |
4.2830 USD |
3.8790 USD |
| 2022-03-12 |
4.2190 USD |
22,478.1762 |
4.1820 USD |
4.1140 USD |
4.3420 USD |
4.2240 USD |
| 2022-03-11 |
4.4520 USD |
89,678.8522 |
4.4510 USD |
4.0900 USD |
4.8730 USD |
4.1740 USD |
| 2022-03-10 |
4.5550 USD |
123,125.4355 |
4.7220 USD |
4.3760 USD |
4.9010 USD |
4.4900 USD |
| 2022-03-09 |
4.4690 USD |
121,842.8646 |
3.9240 USD |
3.8950 USD |
4.8300 USD |
4.7600 USD |
| 2022-03-08 |
3.8770 USD |
93,402.2991 |
3.6140 USD |
3.5930 USD |
3.9820 USD |
3.8990 USD |
| 2022-03-07 |
3.5760 USD |
31,054.4793 |
3.5360 USD |
3.4680 USD |
3.7810 USD |
3.5860 USD |
| 2022-03-06 |
3.7230 USD |
15,572.8319 |
3.8600 USD |
3.6200 USD |
3.9010 USD |
3.6560 USD |
| 2022-03-05 |
3.7970 USD |
41,431.7371 |
3.5960 USD |
3.5280 USD |
3.9160 USD |
3.8530 USD |
| 2022-03-04 |
3.6700 USD |
22,658.5382 |
3.8060 USD |
3.5520 USD |
3.8120 USD |
3.6130 USD |
| 2022-03-03 |
3.8260 USD |
55,113.2085 |
3.9740 USD |
3.7410 USD |
4.0060 USD |
3.8420 USD |
| 2022-03-02 |
4.0290 USD |
56,545.3851 |
4.1650 USD |
3.9510 USD |
4.2080 USD |
4.0060 USD |
| 2022-03-01 |
4.1770 USD |
95,176.8757 |
4.1550 USD |
4.0380 USD |
4.3230 USD |
4.1450 USD |
| 2022-02-28 |
3.9860 USD |
32,241.9350 |
3.7110 USD |
3.6410 USD |
4.1570 USD |
4.1540 USD |