Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
3.9220 USD |
57,918.6706 |
3.8710 USD |
3.6500 USD |
4.1080 USD |
3.7900 USD |
| 2022-02-26 |
3.9910 USD |
27,749.0021 |
4.0220 USD |
3.8850 USD |
4.1660 USD |
3.9240 USD |
| 2022-02-25 |
4.0140 USD |
29,572.4673 |
3.9350 USD |
3.9050 USD |
4.1830 USD |
4.0890 USD |
| 2022-02-24 |
3.5640 USD |
119,388.4326 |
3.7410 USD |
3.3320 USD |
3.9620 USD |
3.8750 USD |
| 2022-02-23 |
4.0300 USD |
44,952.3391 |
3.9890 USD |
3.7860 USD |
4.1650 USD |
3.8220 USD |
| 2022-02-22 |
3.8540 USD |
46,173.0124 |
3.7430 USD |
3.6300 USD |
3.9740 USD |
3.9610 USD |
| 2022-02-21 |
4.0190 USD |
51,949.9088 |
4.0380 USD |
3.8000 USD |
4.2650 USD |
3.8000 USD |
| 2022-02-20 |
4.0940 USD |
69,987.4402 |
4.3330 USD |
3.9560 USD |
4.3330 USD |
4.0820 USD |
| 2022-02-19 |
4.2920 USD |
23,105.6910 |
4.3920 USD |
4.1970 USD |
4.4480 USD |
4.3470 USD |
| 2022-02-18 |
4.4510 USD |
26,489.1671 |
4.5720 USD |
4.3330 USD |
4.6820 USD |
4.3840 USD |
| 2022-02-17 |
4.7950 USD |
46,190.9411 |
4.9110 USD |
4.5390 USD |
4.9860 USD |
4.6010 USD |
| 2022-02-16 |
4.9140 USD |
172,957.2985 |
5.0860 USD |
4.8260 USD |
5.1300 USD |
4.9660 USD |
| 2022-02-15 |
4.8750 USD |
68,919.0586 |
4.5880 USD |
4.5880 USD |
4.9870 USD |
4.9700 USD |
| 2022-02-14 |
4.4560 USD |
12,770.2117 |
4.4570 USD |
4.3530 USD |
4.6060 USD |
4.5750 USD |
| 2022-02-13 |
4.6350 USD |
20,184.8744 |
4.9170 USD |
4.4700 USD |
4.9540 USD |
4.4790 USD |
| 2022-02-12 |
4.9140 USD |
15,677.4717 |
4.8630 USD |
4.7010 USD |
5.0700 USD |
4.8760 USD |
| 2022-02-11 |
4.9450 USD |
96,158.1368 |
5.2160 USD |
4.7970 USD |
5.3640 USD |
4.8040 USD |
| 2022-02-10 |
5.4970 USD |
62,042.9372 |
5.8510 USD |
5.2690 USD |
5.8550 USD |
5.3580 USD |
| 2022-02-09 |
5.6620 USD |
53,561.4194 |
5.5400 USD |
5.3710 USD |
5.8930 USD |
5.8590 USD |
| 2022-02-08 |
5.7260 USD |
44,218.3757 |
5.9240 USD |
5.3570 USD |
6.0680 USD |
5.4790 USD |
| 2022-02-07 |
5.8280 USD |
92,686.8313 |
5.7620 USD |
5.6190 USD |
5.9760 USD |
5.9020 USD |
| 2022-02-06 |
5.6780 USD |
11,704.7779 |
5.7580 USD |
5.5270 USD |
5.8700 USD |
5.6830 USD |
| 2022-02-05 |
5.7890 USD |
34,067.9031 |
5.5350 USD |
5.5350 USD |
6.0110 USD |
5.7850 USD |
| 2022-02-04 |
5.1370 USD |
88,292.6869 |
5.0650 USD |
4.9460 USD |
5.5340 USD |
5.5340 USD |
| 2022-02-03 |
5.0770 USD |
162,960.1779 |
5.3210 USD |
4.9290 USD |
5.4160 USD |
5.0240 USD |
| 2022-02-02 |
5.6680 USD |
90,797.2469 |
5.3760 USD |
5.2850 USD |
5.9910 USD |
5.3580 USD |
| 2022-02-01 |
5.5050 USD |
27,556.4454 |
5.7080 USD |
5.3650 USD |
5.7090 USD |
5.3990 USD |
| 2022-01-31 |
5.5460 USD |
72,485.2498 |
5.2600 USD |
5.0360 USD |
5.7890 USD |
5.7840 USD |
| 2022-01-30 |
5.3210 USD |
76,058.3653 |
5.4080 USD |
5.1250 USD |
5.5510 USD |
5.2160 USD |
| 2022-01-29 |
4.9460 USD |
97,939.1402 |
4.5610 USD |
4.5610 USD |
5.4630 USD |
5.4160 USD |
| 2022-01-28 |
4.5500 USD |
92,293.4644 |
4.5870 USD |
4.4400 USD |
4.7160 USD |
4.5870 USD |
| 2022-01-27 |
4.6790 USD |
37,121.7634 |
4.6210 USD |
4.3880 USD |
4.9710 USD |
4.5560 USD |
| 2022-01-26 |
4.6450 USD |
74,668.2500 |
4.2640 USD |
4.2620 USD |
4.8550 USD |
4.5410 USD |
| 2022-01-25 |
4.1470 USD |
251,921.7965 |
4.1960 USD |
4.0160 USD |
4.3680 USD |
4.2770 USD |
| 2022-01-24 |
3.8680 USD |
135,454.7365 |
3.9210 USD |
3.5280 USD |
4.2370 USD |
4.1840 USD |
| 2022-01-23 |
3.8470 USD |
45,883.0275 |
3.7780 USD |
3.6990 USD |
4.0020 USD |
3.9220 USD |
| 2022-01-22 |
3.8020 USD |
190,828.1928 |
4.1860 USD |
3.5190 USD |
4.2380 USD |
3.7750 USD |
| 2022-01-21 |
4.5500 USD |
211,794.2847 |
4.7640 USD |
4.0680 USD |
4.8400 USD |
4.2290 USD |
| 2022-01-20 |
4.9080 USD |
35,959.0601 |
4.8960 USD |
4.7140 USD |
5.0850 USD |
4.7920 USD |
| 2022-01-19 |
4.9340 USD |
51,471.0080 |
5.0370 USD |
4.8500 USD |
5.0370 USD |
4.9040 USD |
| 2022-01-18 |
5.0140 USD |
85,380.9201 |
4.9830 USD |
4.8520 USD |
5.1050 USD |
5.0060 USD |
| 2022-01-17 |
5.0860 USD |
53,795.4115 |
5.4290 USD |
4.9180 USD |
5.4500 USD |
5.0180 USD |
| 2022-01-16 |
5.3400 USD |
12,841.7259 |
5.2560 USD |
5.1900 USD |
5.4450 USD |
5.4280 USD |
| 2022-01-15 |
5.3510 USD |
21,543.9298 |
5.2000 USD |
5.2000 USD |
5.3990 USD |
5.3170 USD |
| 2022-01-14 |
5.1070 USD |
29,099.2804 |
5.0610 USD |
4.9540 USD |
5.2260 USD |
5.1970 USD |
| 2022-01-13 |
5.2410 USD |
39,852.4635 |
5.4100 USD |
5.0770 USD |
5.5000 USD |
5.1170 USD |
| 2022-01-12 |
5.2090 USD |
160,129.2572 |
5.1060 USD |
5.0630 USD |
5.5290 USD |
5.4250 USD |
| 2022-01-11 |
4.9950 USD |
90,969.1423 |
4.8510 USD |
4.8280 USD |
5.1080 USD |
5.0810 USD |
| 2022-01-10 |
4.8570 USD |
125,657.7651 |
5.0960 USD |
4.6110 USD |
5.1400 USD |
4.8770 USD |
| 2022-01-09 |
5.1120 USD |
58,460.4218 |
5.0090 USD |
4.9820 USD |
5.2640 USD |
5.0790 USD |