Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
5.1600 USD |
52,161.7744 |
5.2780 USD |
5.0340 USD |
5.2950 USD |
5.2340 USD |
| 2020-12-02 |
5.2270 USD |
102,497.9402 |
4.7290 USD |
4.7260 USD |
5.4780 USD |
5.2760 USD |
| 2020-12-01 |
4.8300 USD |
79,346.1467 |
4.7520 USD |
4.5500 USD |
5.2780 USD |
4.7530 USD |
| 2020-11-30 |
4.7420 USD |
69,909.3454 |
4.5880 USD |
3.7000 USD |
4.9190 USD |
4.7480 USD |
| 2020-11-29 |
4.2930 USD |
37,771.8151 |
4.2500 USD |
4.1200 USD |
4.5720 USD |
4.5620 USD |
| 2020-11-28 |
4.2020 USD |
33,248.2571 |
4.0760 USD |
4.0130 USD |
4.4120 USD |
4.2660 USD |
| 2020-11-27 |
4.2050 USD |
74,863.9673 |
4.2940 USD |
3.9240 USD |
4.5970 USD |
4.1030 USD |
| 2020-11-26 |
4.0310 USD |
174,074.5560 |
4.8290 USD |
3.4140 USD |
4.8370 USD |
4.3150 USD |
| 2020-11-25 |
4.9930 USD |
52,924.2756 |
5.2540 USD |
4.6000 USD |
5.3490 USD |
4.8290 USD |
| 2020-11-24 |
5.4570 USD |
61,590.0993 |
5.4600 USD |
4.5000 USD |
5.8410 USD |
5.2110 USD |
| 2020-11-23 |
5.2820 USD |
42,277.8488 |
5.0220 USD |
4.5100 USD |
5.5490 USD |
5.4040 USD |
| 2020-11-22 |
4.9450 USD |
87,378.5118 |
5.2570 USD |
4.5000 USD |
5.4840 USD |
5.0200 USD |
| 2020-11-21 |
5.3080 USD |
45,456.1088 |
5.1710 USD |
5.0960 USD |
5.5630 USD |
5.2210 USD |
| 2020-11-20 |
5.2600 USD |
97,574.2035 |
4.9520 USD |
4.9520 USD |
5.6920 USD |
5.1300 USD |
| 2020-11-19 |
5.0210 USD |
90,397.5017 |
4.9110 USD |
4.5960 USD |
5.2450 USD |
4.9820 USD |
| 2020-11-18 |
4.7910 USD |
68,527.6119 |
5.0800 USD |
4.5010 USD |
5.2000 USD |
4.9230 USD |
| 2020-11-17 |
4.9030 USD |
55,715.4311 |
4.4660 USD |
4.4610 USD |
5.2810 USD |
5.1600 USD |
| 2020-11-16 |
4.3740 USD |
46,673.2464 |
4.1060 USD |
4.0900 USD |
4.5500 USD |
4.4310 USD |
| 2020-11-15 |
4.3190 USD |
33,161.9747 |
4.3190 USD |
3.9780 USD |
4.5500 USD |
4.1220 USD |
| 2020-11-14 |
4.2320 USD |
34,930.9713 |
4.1810 USD |
3.8810 USD |
4.4990 USD |
4.3160 USD |
| 2020-11-13 |
4.1400 USD |
113,819.6743 |
3.7700 USD |
3.4490 USD |
4.4650 USD |
4.2070 USD |
| 2020-11-12 |
3.9630 USD |
38,378.5499 |
4.0120 USD |
3.7200 USD |
4.2660 USD |
3.7720 USD |
| 2020-11-11 |
4.3650 USD |
29,799.7060 |
4.6770 USD |
4.0120 USD |
4.7480 USD |
4.0120 USD |
| 2020-11-10 |
4.6330 USD |
59,042.0250 |
4.1570 USD |
4.1230 USD |
4.9240 USD |
4.6750 USD |
| 2020-11-09 |
4.2290 USD |
29,332.3688 |
4.4230 USD |
3.9810 USD |
4.5900 USD |
4.1840 USD |
| 2020-11-08 |
4.1560 USD |
124,820.7717 |
3.7500 USD |
3.7250 USD |
4.5000 USD |
4.4040 USD |
| 2020-11-07 |
3.9120 USD |
173,303.3639 |
3.5490 USD |
3.5460 USD |
4.6050 USD |
3.8100 USD |
| 2020-11-06 |
3.4030 USD |
111,838.5283 |
3.1780 USD |
3.1780 USD |
3.6750 USD |
3.5440 USD |
| 2020-11-05 |
2.9540 USD |
98,235.9193 |
2.7600 USD |
2.5640 USD |
3.2510 USD |
3.2080 USD |
| 2020-11-04 |
2.6890 USD |
30,781.4278 |
2.5570 USD |
2.4910 USD |
3.1100 USD |
2.7420 USD |
| 2020-11-03 |
2.5330 USD |
20,364.7177 |
2.6110 USD |
2.4880 USD |
2.6120 USD |
2.5670 USD |
| 2020-11-02 |
2.8370 USD |
40,723.7734 |
2.9500 USD |
2.6250 USD |
3.0020 USD |
2.6300 USD |
| 2020-11-01 |
2.9240 USD |
13,233.4005 |
3.0160 USD |
2.7990 USD |
3.0240 USD |
2.9160 USD |
| 2020-10-31 |
3.0950 USD |
12,438.4168 |
3.0920 USD |
3.0190 USD |
3.1310 USD |
3.0190 USD |
| 2020-10-30 |
3.0880 USD |
59,058.0473 |
3.2100 USD |
2.9570 USD |
3.2400 USD |
3.1080 USD |
| 2020-10-29 |
3.6360 USD |
18,533.7961 |
3.6210 USD |
3.2480 USD |
3.7800 USD |
3.2480 USD |
| 2020-10-28 |
3.5390 USD |
20,088.1564 |
3.5880 USD |
3.3500 USD |
3.7000 USD |
3.6180 USD |
| 2020-10-27 |
3.6200 USD |
13,329.1270 |
3.5750 USD |
3.4640 USD |
3.6930 USD |
3.5270 USD |
| 2020-10-26 |
3.5920 USD |
6,078.1291 |
3.6500 USD |
3.5000 USD |
3.7130 USD |
3.6010 USD |
| 2020-10-25 |
3.7000 USD |
15,705.4751 |
3.7330 USD |
3.5680 USD |
3.7600 USD |
3.6530 USD |
| 2020-10-24 |
3.8020 USD |
6,053.7581 |
3.7880 USD |
3.7330 USD |
3.8600 USD |
3.7600 USD |
| 2020-10-23 |
3.7580 USD |
58,709.1310 |
3.8510 USD |
3.6990 USD |
3.9320 USD |
3.7500 USD |
| 2020-10-22 |
3.9490 USD |
64,452.4158 |
3.5570 USD |
3.5550 USD |
4.1000 USD |
3.9200 USD |
| 2020-10-21 |
3.6190 USD |
33,044.7142 |
3.6930 USD |
3.5000 USD |
3.7810 USD |
3.5240 USD |
| 2020-10-20 |
3.5400 USD |
36,910.2984 |
3.7270 USD |
3.3550 USD |
3.7270 USD |
3.6750 USD |
| 2020-10-19 |
3.8320 USD |
12,746.9509 |
3.9700 USD |
3.7000 USD |
3.9700 USD |
3.7000 USD |
| 2020-10-18 |
3.9230 USD |
6,789.1015 |
3.9440 USD |
3.9020 USD |
4.0280 USD |
3.9390 USD |
| 2020-10-17 |
3.9610 USD |
30,331.2811 |
3.8720 USD |
3.8720 USD |
4.0040 USD |
3.9490 USD |
| 2020-10-16 |
3.9770 USD |
39,805.6651 |
3.9140 USD |
3.7460 USD |
4.1390 USD |
3.9000 USD |
| 2020-10-15 |
4.1390 USD |
87,104.5844 |
4.2760 USD |
3.9000 USD |
4.2760 USD |
3.9000 USD |