Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
18.5580 USD |
38,328.2226 |
17.3720 USD |
17.3720 USD |
19.1700 USD |
18.8990 USD |
| 2021-05-02 |
17.3250 USD |
132,235.7620 |
18.2070 USD |
16.8480 USD |
18.3450 USD |
17.2620 USD |
| 2021-05-01 |
18.2140 USD |
24,868.7992 |
18.2050 USD |
17.7140 USD |
18.6120 USD |
18.1600 USD |
| 2021-04-30 |
18.0610 USD |
31,342.3482 |
17.7650 USD |
17.3940 USD |
18.4230 USD |
18.1720 USD |
| 2021-04-29 |
17.2080 USD |
42,734.2301 |
16.8490 USD |
16.5000 USD |
17.8630 USD |
17.8290 USD |
| 2021-04-28 |
16.7370 USD |
112,731.4286 |
17.1420 USD |
15.9980 USD |
17.3740 USD |
16.7950 USD |
| 2021-04-27 |
16.7840 USD |
55,889.9473 |
16.1130 USD |
15.8160 USD |
17.2140 USD |
17.0910 USD |
| 2021-04-26 |
15.5910 USD |
43,305.2611 |
14.0790 USD |
14.0790 USD |
16.1460 USD |
16.0000 USD |
| 2021-04-25 |
14.1460 USD |
35,114.0173 |
13.8650 USD |
13.2820 USD |
14.6770 USD |
13.9800 USD |
| 2021-04-24 |
14.1430 USD |
21,757.8344 |
14.8200 USD |
13.5000 USD |
14.8680 USD |
13.9200 USD |
| 2021-04-23 |
14.0950 USD |
116,655.3138 |
15.3100 USD |
13.0380 USD |
15.6500 USD |
14.9140 USD |
| 2021-04-22 |
16.2850 USD |
104,218.2813 |
15.8890 USD |
15.0300 USD |
17.7060 USD |
15.4030 USD |
| 2021-04-21 |
16.4690 USD |
53,180.9627 |
16.8670 USD |
15.6770 USD |
17.0930 USD |
15.9370 USD |
| 2021-04-20 |
15.9020 USD |
77,989.7752 |
16.0090 USD |
14.7390 USD |
17.0760 USD |
16.5900 USD |
| 2021-04-19 |
16.9030 USD |
83,149.6887 |
18.0890 USD |
15.7500 USD |
18.3090 USD |
16.5560 USD |
| 2021-04-18 |
17.4370 USD |
237,718.3317 |
20.2730 USD |
15.2200 USD |
20.3770 USD |
18.1710 USD |
| 2021-04-17 |
21.3310 USD |
83,275.7682 |
21.0610 USD |
20.4900 USD |
21.9530 USD |
20.9620 USD |
| 2021-04-16 |
21.5170 USD |
66,594.8241 |
22.0900 USD |
20.0400 USD |
23.0880 USD |
20.8720 USD |
| 2021-04-15 |
21.4540 USD |
130,092.2479 |
20.1190 USD |
19.9550 USD |
23.5800 USD |
22.0990 USD |
| 2021-04-14 |
19.5840 USD |
81,184.4617 |
19.1820 USD |
18.7110 USD |
21.1000 USD |
19.7630 USD |
| 2021-04-13 |
19.6640 USD |
39,054.0417 |
19.6070 USD |
19.0970 USD |
20.1780 USD |
19.6150 USD |
| 2021-04-12 |
19.0760 USD |
51,508.1284 |
19.0010 USD |
18.5610 USD |
19.9490 USD |
19.6400 USD |
| 2021-04-11 |
18.8590 USD |
38,163.1165 |
19.0480 USD |
18.3190 USD |
19.2890 USD |
18.9520 USD |
| 2021-04-10 |
19.4730 USD |
61,424.0656 |
19.4460 USD |
18.6200 USD |
20.0030 USD |
18.9690 USD |
| 2021-04-09 |
19.9500 USD |
20,175.2645 |
19.9380 USD |
19.5710 USD |
20.3940 USD |
19.5710 USD |
| 2021-04-08 |
19.6830 USD |
35,675.7960 |
19.3310 USD |
19.0860 USD |
20.1400 USD |
20.0040 USD |
| 2021-04-07 |
19.9970 USD |
83,893.0190 |
22.1280 USD |
18.7490 USD |
22.3160 USD |
19.5740 USD |
| 2021-04-06 |
21.7300 USD |
57,221.5024 |
20.8990 USD |
20.6970 USD |
22.3900 USD |
22.1040 USD |
| 2021-04-05 |
20.5120 USD |
31,648.4053 |
20.7120 USD |
19.6660 USD |
21.0870 USD |
20.5550 USD |
| 2021-04-04 |
20.4620 USD |
26,767.8586 |
19.2430 USD |
19.0690 USD |
21.1550 USD |
20.6790 USD |
| 2021-04-03 |
20.0690 USD |
50,937.9852 |
21.4500 USD |
19.0100 USD |
21.5540 USD |
19.4900 USD |
| 2021-04-02 |
20.4740 USD |
92,666.9555 |
19.1620 USD |
18.8700 USD |
21.3470 USD |
21.2260 USD |
| 2021-04-01 |
18.4990 USD |
51,782.4690 |
17.8320 USD |
17.6280 USD |
19.3310 USD |
19.1600 USD |
| 2021-03-31 |
17.2100 USD |
24,433.5410 |
17.5670 USD |
16.6190 USD |
17.8700 USD |
17.6980 USD |
| 2021-03-30 |
17.6870 USD |
26,477.2660 |
17.7910 USD |
17.2650 USD |
17.9990 USD |
17.5950 USD |
| 2021-03-29 |
16.8910 USD |
104,313.9655 |
16.4280 USD |
16.3250 USD |
17.7180 USD |
17.5490 USD |
| 2021-03-28 |
16.9240 USD |
19,897.0794 |
17.1770 USD |
16.4070 USD |
17.3010 USD |
16.5640 USD |
| 2021-03-27 |
17.2220 USD |
16,114.0929 |
17.5750 USD |
16.7650 USD |
17.6520 USD |
17.2670 USD |
| 2021-03-26 |
16.9860 USD |
83,862.3563 |
16.2320 USD |
16.2320 USD |
17.6200 USD |
17.4520 USD |
| 2021-03-25 |
15.9720 USD |
42,070.7251 |
16.0870 USD |
15.5000 USD |
16.6000 USD |
16.4600 USD |
| 2021-03-24 |
17.2100 USD |
41,118.6644 |
17.5120 USD |
15.5750 USD |
18.2370 USD |
15.9800 USD |
| 2021-03-23 |
17.8240 USD |
46,624.9758 |
18.0590 USD |
17.0200 USD |
18.3320 USD |
17.4860 USD |
| 2021-03-22 |
19.0470 USD |
38,021.7292 |
19.5470 USD |
17.8000 USD |
19.9810 USD |
18.1860 USD |
| 2021-03-21 |
19.5740 USD |
20,885.2107 |
19.6630 USD |
19.0970 USD |
20.0720 USD |
19.5120 USD |
| 2021-03-20 |
20.7580 USD |
54,481.4839 |
19.8680 USD |
19.8020 USD |
21.4590 USD |
19.8840 USD |
| 2021-03-19 |
19.4030 USD |
49,787.2837 |
18.5720 USD |
18.2260 USD |
20.4150 USD |
19.8830 USD |
| 2021-03-18 |
19.0200 USD |
26,747.8202 |
19.2890 USD |
18.5190 USD |
19.4220 USD |
18.6870 USD |
| 2021-03-17 |
18.5380 USD |
31,210.2435 |
18.7140 USD |
17.8920 USD |
19.1800 USD |
18.9900 USD |
| 2021-03-16 |
18.5350 USD |
30,607.8345 |
18.8700 USD |
18.0950 USD |
19.1210 USD |
18.6420 USD |
| 2021-03-15 |
19.0310 USD |
34,453.0863 |
19.5000 USD |
18.2390 USD |
19.9750 USD |
19.1690 USD |