Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
5.2130 USD |
66,301.6441 |
5.4160 USD |
4.9200 USD |
5.5950 USD |
5.1760 USD |
| 2022-01-07 |
5.4770 USD |
199,997.1026 |
5.9740 USD |
5.2650 USD |
5.9740 USD |
5.3700 USD |
| 2022-01-06 |
6.0830 USD |
150,864.8352 |
6.3300 USD |
5.8450 USD |
6.4120 USD |
6.0110 USD |
| 2022-01-05 |
6.9750 USD |
188,581.8931 |
6.5910 USD |
6.4540 USD |
7.4520 USD |
6.5170 USD |
| 2022-01-04 |
6.9860 USD |
260,174.3343 |
7.1970 USD |
6.6180 USD |
7.3240 USD |
6.7090 USD |
| 2022-01-03 |
6.5650 USD |
188,838.4925 |
6.2340 USD |
6.1160 USD |
7.1980 USD |
7.0860 USD |
| 2022-01-02 |
6.1150 USD |
54,405.0830 |
5.9990 USD |
5.8660 USD |
6.3220 USD |
6.2530 USD |
| 2022-01-01 |
5.8330 USD |
51,191.3486 |
5.4900 USD |
5.4900 USD |
6.0270 USD |
5.9480 USD |
| 2021-12-31 |
5.5360 USD |
83,797.7763 |
5.5400 USD |
5.3540 USD |
5.7990 USD |
5.4490 USD |
| 2021-12-30 |
5.4830 USD |
29,845.6104 |
5.3910 USD |
5.2860 USD |
5.6050 USD |
5.5220 USD |
| 2021-12-29 |
5.7570 USD |
156,045.3811 |
5.8400 USD |
5.4760 USD |
6.0590 USD |
5.6200 USD |
| 2021-12-28 |
6.1040 USD |
145,806.7070 |
6.4260 USD |
5.7700 USD |
6.4260 USD |
5.8360 USD |
| 2021-12-27 |
6.5220 USD |
133,382.8041 |
6.2370 USD |
6.1720 USD |
6.8030 USD |
6.5720 USD |
| 2021-12-26 |
6.1110 USD |
100,539.8418 |
5.8760 USD |
5.5590 USD |
6.4460 USD |
6.2740 USD |
| 2021-12-25 |
5.8130 USD |
43,318.4223 |
5.6900 USD |
5.6880 USD |
5.8930 USD |
5.8490 USD |
| 2021-12-24 |
5.9690 USD |
180,004.5826 |
6.0730 USD |
5.6620 USD |
6.3230 USD |
5.7310 USD |
| 2021-12-23 |
5.7660 USD |
329,978.6304 |
5.5340 USD |
5.4490 USD |
6.2430 USD |
6.0410 USD |
| 2021-12-22 |
5.5020 USD |
206,849.2349 |
5.3560 USD |
5.2900 USD |
5.7800 USD |
5.5230 USD |
| 2021-12-21 |
5.2510 USD |
120,274.2355 |
5.0980 USD |
5.0900 USD |
5.3950 USD |
5.3480 USD |
| 2021-12-20 |
4.9760 USD |
95,410.8350 |
5.1790 USD |
4.8200 USD |
5.1930 USD |
5.1320 USD |
| 2021-12-19 |
5.2850 USD |
82,514.1018 |
5.2090 USD |
5.1400 USD |
5.4780 USD |
5.2580 USD |
| 2021-12-18 |
5.2300 USD |
425,489.4483 |
5.0920 USD |
5.0080 USD |
5.4630 USD |
5.1850 USD |
| 2021-12-17 |
4.9260 USD |
128,909.6105 |
5.0470 USD |
4.7650 USD |
5.1140 USD |
4.9400 USD |
| 2021-12-16 |
5.1810 USD |
67,611.9726 |
5.2100 USD |
5.0720 USD |
5.2860 USD |
5.0950 USD |
| 2021-12-15 |
5.1130 USD |
69,911.4268 |
5.0790 USD |
4.7990 USD |
5.3130 USD |
5.3130 USD |
| 2021-12-14 |
5.0450 USD |
30,160.2399 |
4.8990 USD |
4.8200 USD |
5.1680 USD |
5.0550 USD |
| 2021-12-13 |
5.1400 USD |
61,966.2792 |
5.5430 USD |
4.7750 USD |
5.5690 USD |
4.9450 USD |
| 2021-12-12 |
5.4910 USD |
53,118.5343 |
5.6620 USD |
5.2340 USD |
5.7930 USD |
5.5710 USD |
| 2021-12-11 |
5.4840 USD |
25,164.0967 |
5.3030 USD |
5.2200 USD |
5.6740 USD |
5.6740 USD |
| 2021-12-10 |
5.6210 USD |
40,374.7802 |
5.6020 USD |
5.3760 USD |
5.8610 USD |
5.4230 USD |
| 2021-12-09 |
5.9260 USD |
63,780.7004 |
6.2500 USD |
5.5440 USD |
6.2930 USD |
5.6280 USD |
| 2021-12-08 |
5.9840 USD |
109,232.5380 |
5.8910 USD |
5.6440 USD |
6.2560 USD |
6.1720 USD |
| 2021-12-07 |
5.9940 USD |
44,518.2215 |
6.0230 USD |
5.8170 USD |
6.1040 USD |
5.8380 USD |
| 2021-12-06 |
5.7180 USD |
66,587.8141 |
5.8750 USD |
5.3450 USD |
6.0170 USD |
6.0140 USD |
| 2021-12-05 |
5.9420 USD |
22,529.3059 |
6.2700 USD |
5.6390 USD |
6.3440 USD |
5.7580 USD |
| 2021-12-04 |
5.9180 USD |
282,027.3150 |
6.9200 USD |
4.5210 USD |
6.9410 USD |
6.2950 USD |
| 2021-12-03 |
7.1650 USD |
94,543.7769 |
7.2490 USD |
6.7700 USD |
7.6800 USD |
6.9210 USD |
| 2021-12-02 |
7.2690 USD |
31,446.4403 |
7.3900 USD |
7.1080 USD |
7.3900 USD |
7.2910 USD |
| 2021-12-01 |
7.5580 USD |
36,458.4785 |
7.6890 USD |
7.2900 USD |
7.7520 USD |
7.3360 USD |
| 2021-11-30 |
7.7780 USD |
58,507.5717 |
7.9200 USD |
7.5400 USD |
8.0020 USD |
7.6760 USD |
| 2021-11-29 |
7.8220 USD |
29,880.6160 |
7.6910 USD |
7.4840 USD |
7.9940 USD |
7.9530 USD |
| 2021-11-28 |
7.4970 USD |
18,490.2424 |
7.6610 USD |
7.1000 USD |
7.7150 USD |
7.5680 USD |
| 2021-11-27 |
7.7530 USD |
34,254.3384 |
7.4640 USD |
7.4220 USD |
7.8960 USD |
7.6430 USD |
| 2021-11-26 |
7.3950 USD |
101,891.7619 |
8.0950 USD |
7.1110 USD |
8.2080 USD |
7.4700 USD |
| 2021-11-25 |
8.0160 USD |
33,472.0239 |
7.9110 USD |
7.8050 USD |
8.2180 USD |
8.0840 USD |
| 2021-11-24 |
8.0310 USD |
49,651.1088 |
8.2490 USD |
7.7700 USD |
8.2920 USD |
7.9500 USD |
| 2021-11-23 |
8.0330 USD |
103,326.9712 |
8.1400 USD |
7.7920 USD |
8.2810 USD |
8.1380 USD |
| 2021-11-22 |
8.2950 USD |
52,896.8202 |
8.5900 USD |
8.0310 USD |
8.5900 USD |
8.2270 USD |
| 2021-11-21 |
8.7480 USD |
12,699.4572 |
8.8320 USD |
8.5960 USD |
8.8450 USD |
8.6550 USD |
| 2021-11-20 |
8.7750 USD |
19,045.3800 |
8.6700 USD |
8.5330 USD |
8.9640 USD |
8.8380 USD |