Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-14 |
19.7570 USD |
21,983.9812 |
20.4660 USD |
19.2420 USD |
20.5210 USD |
19.8590 USD |
| 2021-03-13 |
20.2340 USD |
35,060.4925 |
19.2390 USD |
18.8350 USD |
20.8560 USD |
20.4560 USD |
| 2021-03-12 |
19.8130 USD |
34,277.6915 |
20.8860 USD |
19.0740 USD |
20.9060 USD |
19.2760 USD |
| 2021-03-11 |
21.3380 USD |
20,157.2496 |
21.5000 USD |
20.9200 USD |
22.0060 USD |
21.2660 USD |
| 2021-03-10 |
22.4110 USD |
48,956.4408 |
22.7890 USD |
21.4060 USD |
23.3440 USD |
21.9850 USD |
| 2021-03-09 |
21.9990 USD |
43,896.8292 |
21.8800 USD |
21.4210 USD |
22.3280 USD |
22.3200 USD |
| 2021-03-08 |
21.3030 USD |
26,383.0728 |
21.7570 USD |
20.7760 USD |
21.8730 USD |
21.4010 USD |
| 2021-03-07 |
21.3450 USD |
32,609.0450 |
21.3500 USD |
20.5970 USD |
21.7100 USD |
21.0750 USD |
| 2021-03-06 |
20.7740 USD |
20,750.2906 |
20.8000 USD |
20.1990 USD |
21.4000 USD |
21.4000 USD |
| 2021-03-05 |
20.5900 USD |
43,891.9863 |
21.4510 USD |
20.0020 USD |
21.4510 USD |
21.2410 USD |
| 2021-03-04 |
22.5020 USD |
45,414.2484 |
22.5410 USD |
21.1260 USD |
24.3350 USD |
21.4870 USD |
| 2021-03-03 |
23.2420 USD |
38,414.7222 |
22.4350 USD |
22.1450 USD |
24.0390 USD |
22.9030 USD |
| 2021-03-02 |
21.7710 USD |
106,590.9812 |
20.7100 USD |
20.7100 USD |
23.3560 USD |
22.3400 USD |
| 2021-03-01 |
19.8270 USD |
64,740.3639 |
18.8030 USD |
18.7550 USD |
21.1510 USD |
20.5380 USD |
| 2021-02-28 |
17.6890 USD |
46,347.3466 |
18.6910 USD |
16.3000 USD |
19.0000 USD |
17.3830 USD |
| 2021-02-27 |
19.1940 USD |
93,196.3095 |
18.0320 USD |
18.0320 USD |
20.3790 USD |
18.9670 USD |
| 2021-02-26 |
18.3600 USD |
76,954.9000 |
18.3460 USD |
16.9180 USD |
19.8760 USD |
17.9390 USD |
| 2021-02-25 |
20.2460 USD |
98,129.5367 |
19.1930 USD |
18.1510 USD |
21.9530 USD |
18.2490 USD |
| 2021-02-24 |
19.4560 USD |
127,935.5646 |
17.9560 USD |
17.3410 USD |
20.9370 USD |
19.1760 USD |
| 2021-02-23 |
17.2880 USD |
318,857.9636 |
21.0410 USD |
14.8230 USD |
21.0870 USD |
18.1490 USD |
| 2021-02-22 |
20.5080 USD |
170,335.0805 |
22.9020 USD |
17.1000 USD |
22.9310 USD |
21.0120 USD |
| 2021-02-21 |
22.9880 USD |
64,756.3721 |
23.0400 USD |
22.4210 USD |
23.6800 USD |
22.8880 USD |
| 2021-02-20 |
24.0360 USD |
183,329.7039 |
22.3910 USD |
21.8760 USD |
25.4990 USD |
23.1870 USD |
| 2021-02-19 |
22.4810 USD |
114,799.0763 |
23.1890 USD |
21.5200 USD |
23.5210 USD |
22.2630 USD |
| 2021-02-18 |
23.6520 USD |
59,073.6736 |
24.3530 USD |
22.8500 USD |
24.6850 USD |
23.1890 USD |
| 2021-02-17 |
23.4690 USD |
108,355.1838 |
24.0610 USD |
22.2820 USD |
24.5000 USD |
24.2790 USD |
| 2021-02-16 |
24.5630 USD |
87,998.6812 |
24.4770 USD |
23.2000 USD |
26.4450 USD |
24.0860 USD |
| 2021-02-15 |
24.2000 USD |
118,890.0463 |
25.1160 USD |
21.1000 USD |
26.9020 USD |
24.6000 USD |
| 2021-02-14 |
26.1730 USD |
77,283.7905 |
26.5740 USD |
24.2960 USD |
28.9720 USD |
25.1580 USD |
| 2021-02-13 |
26.4780 USD |
85,186.7537 |
27.3470 USD |
24.8180 USD |
28.1130 USD |
26.4790 USD |
| 2021-02-12 |
26.5540 USD |
97,750.5275 |
26.3300 USD |
25.2500 USD |
28.2790 USD |
27.0840 USD |
| 2021-02-11 |
25.6390 USD |
117,952.6098 |
25.2000 USD |
24.4550 USD |
26.8000 USD |
26.2380 USD |
| 2021-02-10 |
25.3710 USD |
192,147.9173 |
24.8960 USD |
23.0980 USD |
27.6260 USD |
25.1300 USD |
| 2021-02-09 |
23.9570 USD |
88,218.8122 |
21.5200 USD |
20.7620 USD |
27.4980 USD |
24.7550 USD |
| 2021-02-08 |
21.1090 USD |
101,400.9336 |
20.1300 USD |
18.1260 USD |
23.0000 USD |
21.3490 USD |
| 2021-02-07 |
19.6230 USD |
116,552.7972 |
21.1020 USD |
18.0110 USD |
21.3950 USD |
19.9890 USD |
| 2021-02-06 |
21.1150 USD |
158,081.5487 |
23.6200 USD |
19.7010 USD |
24.2690 USD |
20.9500 USD |
| 2021-02-05 |
21.8450 USD |
235,221.1280 |
19.7170 USD |
19.6020 USD |
23.8870 USD |
23.6440 USD |
| 2021-02-04 |
18.9600 USD |
240,517.9258 |
17.1900 USD |
16.9130 USD |
21.1760 USD |
19.5100 USD |
| 2021-02-03 |
17.4540 USD |
109,379.1260 |
17.1880 USD |
16.8540 USD |
18.0010 USD |
17.1870 USD |
| 2021-02-02 |
16.8540 USD |
63,942.4019 |
17.5000 USD |
16.3910 USD |
17.5080 USD |
17.1070 USD |
| 2021-02-01 |
17.3280 USD |
77,520.8438 |
17.1730 USD |
16.8100 USD |
17.8220 USD |
17.5660 USD |
| 2021-01-31 |
18.4710 USD |
115,606.8350 |
17.9000 USD |
17.1260 USD |
19.5100 USD |
17.2700 USD |
| 2021-01-30 |
17.5570 USD |
118,362.8769 |
17.0570 USD |
16.3900 USD |
18.6580 USD |
17.8310 USD |
| 2021-01-29 |
16.5890 USD |
78,460.6133 |
16.9330 USD |
16.0300 USD |
17.5360 USD |
17.0570 USD |
| 2021-01-28 |
16.6810 USD |
102,945.1473 |
15.4350 USD |
14.9460 USD |
18.0090 USD |
16.9420 USD |
| 2021-01-27 |
15.8660 USD |
96,361.3833 |
16.9160 USD |
14.7750 USD |
17.4190 USD |
15.2900 USD |
| 2021-01-26 |
16.0300 USD |
98,491.1686 |
15.4210 USD |
14.8000 USD |
17.2500 USD |
16.8500 USD |
| 2021-01-25 |
16.9690 USD |
150,679.1354 |
17.5940 USD |
15.3850 USD |
18.5640 USD |
15.4590 USD |
| 2021-01-24 |
16.3220 USD |
146,202.2687 |
14.6060 USD |
14.4900 USD |
17.8100 USD |
17.5030 USD |