Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
3.2070 USD |
29,453.2591 |
3.2340 USD |
3.1480 USD |
3.3080 USD |
3.1580 USD |
| 2024-01-27 |
3.2490 USD |
18,548.4176 |
3.2380 USD |
3.2110 USD |
3.2740 USD |
3.2370 USD |
| 2024-01-26 |
3.2290 USD |
74,358.9222 |
3.1210 USD |
3.1030 USD |
3.2640 USD |
3.2210 USD |
| 2024-01-25 |
3.1400 USD |
17,780.5261 |
3.1980 USD |
3.0480 USD |
3.2170 USD |
3.1330 USD |
| 2024-01-24 |
3.1410 USD |
27,978.4202 |
3.1010 USD |
3.0660 USD |
3.2080 USD |
3.1530 USD |
| 2024-01-23 |
3.0530 USD |
111,479.4348 |
3.1940 USD |
2.9840 USD |
3.2360 USD |
3.0720 USD |
| 2024-01-22 |
3.2980 USD |
91,597.9821 |
3.2870 USD |
3.1870 USD |
3.4020 USD |
3.3220 USD |
| 2024-01-21 |
3.3190 USD |
16,361.2879 |
3.3140 USD |
3.2850 USD |
3.3910 USD |
3.3210 USD |
| 2024-01-20 |
3.3120 USD |
17,693.3738 |
3.3270 USD |
3.2540 USD |
3.3720 USD |
3.3060 USD |
| 2024-01-19 |
3.3600 USD |
160,609.6903 |
3.3620 USD |
3.1700 USD |
3.4050 USD |
3.3270 USD |
| 2024-01-18 |
3.4490 USD |
39,145.0491 |
3.5620 USD |
3.2890 USD |
3.5680 USD |
3.2890 USD |
| 2024-01-17 |
3.5670 USD |
37,766.3515 |
3.6330 USD |
3.5170 USD |
3.6530 USD |
3.5840 USD |
| 2024-01-16 |
3.5560 USD |
40,161.4350 |
3.5480 USD |
3.4500 USD |
3.6160 USD |
3.5980 USD |
| 2024-01-15 |
3.6260 USD |
165,312.4980 |
3.5460 USD |
3.5250 USD |
3.6920 USD |
3.5770 USD |
| 2024-01-14 |
3.6540 USD |
54,663.5080 |
3.7470 USD |
3.5600 USD |
3.7490 USD |
3.6000 USD |
| 2024-01-13 |
3.7280 USD |
66,444.7510 |
3.7530 USD |
3.6220 USD |
3.7910 USD |
3.7480 USD |
| 2024-01-12 |
3.8890 USD |
341,319.5835 |
3.9490 USD |
3.5780 USD |
4.0560 USD |
3.6880 USD |
| 2024-01-11 |
3.9090 USD |
407,538.2055 |
3.8630 USD |
3.7690 USD |
4.0640 USD |
3.9150 USD |
| 2024-01-10 |
3.6070 USD |
509,379.4225 |
3.3270 USD |
3.3230 USD |
3.9240 USD |
3.8450 USD |
| 2024-01-09 |
3.2690 USD |
376,233.3215 |
3.3480 USD |
3.1380 USD |
3.3670 USD |
3.3080 USD |
| 2024-01-08 |
3.3370 USD |
315,142.4748 |
3.3000 USD |
3.0810 USD |
3.4600 USD |
3.3640 USD |
| 2024-01-07 |
3.5020 USD |
39,441.8819 |
3.4680 USD |
3.3940 USD |
3.5670 USD |
3.3940 USD |
| 2024-01-06 |
3.4830 USD |
174,643.4594 |
3.4310 USD |
3.3000 USD |
3.5750 USD |
3.4560 USD |
| 2024-01-05 |
3.3750 USD |
262,574.4820 |
3.6310 USD |
3.2240 USD |
3.6770 USD |
3.4090 USD |
| 2024-01-04 |
3.6170 USD |
258,266.6307 |
3.4970 USD |
3.4300 USD |
3.6860 USD |
3.6220 USD |
| 2024-01-03 |
3.6970 USD |
294,948.6623 |
3.8990 USD |
3.2000 USD |
3.9950 USD |
3.5410 USD |
| 2024-01-02 |
4.0410 USD |
175,648.6990 |
4.0900 USD |
3.8750 USD |
4.2170 USD |
3.9030 USD |
| 2024-01-01 |
3.9390 USD |
75,126.6375 |
3.8660 USD |
3.8480 USD |
4.0960 USD |
4.0840 USD |
| 2023-12-31 |
3.9520 USD |
82,859.1479 |
3.8520 USD |
3.7460 USD |
4.0530 USD |
3.8300 USD |
| 2023-12-30 |
3.8850 USD |
71,475.8481 |
3.8930 USD |
3.7800 USD |
3.9650 USD |
3.8510 USD |
| 2023-12-29 |
4.0470 USD |
224,732.3346 |
4.0730 USD |
3.7710 USD |
4.1530 USD |
3.8600 USD |
| 2023-12-28 |
4.2000 USD |
316,923.1208 |
4.1740 USD |
4.0290 USD |
4.4480 USD |
4.0530 USD |
| 2023-12-27 |
4.0890 USD |
340,103.5570 |
3.8690 USD |
3.7470 USD |
4.3700 USD |
4.2410 USD |
| 2023-12-26 |
3.8800 USD |
342,706.8315 |
4.0550 USD |
3.3000 USD |
4.0980 USD |
3.8460 USD |
| 2023-12-25 |
4.0970 USD |
167,219.3980 |
4.0970 USD |
3.9370 USD |
4.2550 USD |
4.0260 USD |
| 2023-12-24 |
4.1520 USD |
225,179.0623 |
4.0370 USD |
4.0070 USD |
4.2320 USD |
4.1280 USD |
| 2023-12-23 |
4.0530 USD |
200,540.7660 |
4.2270 USD |
3.9650 USD |
4.2450 USD |
4.0510 USD |
| 2023-12-22 |
4.0120 USD |
256,525.2783 |
3.8300 USD |
3.8300 USD |
4.2020 USD |
4.1580 USD |
| 2023-12-21 |
3.8450 USD |
181,560.2236 |
3.7220 USD |
3.7040 USD |
3.9370 USD |
3.8170 USD |
| 2023-12-20 |
3.7470 USD |
224,672.7979 |
3.6020 USD |
3.5940 USD |
3.8430 USD |
3.7280 USD |
| 2023-12-19 |
3.6420 USD |
130,342.1963 |
3.7080 USD |
3.5590 USD |
3.8130 USD |
3.5780 USD |
| 2023-12-18 |
3.6050 USD |
275,568.5450 |
3.7720 USD |
3.4190 USD |
3.8040 USD |
3.6690 USD |
| 2023-12-17 |
3.9690 USD |
100,229.2390 |
4.0620 USD |
3.8690 USD |
4.0990 USD |
3.8990 USD |
| 2023-12-16 |
4.0910 USD |
73,672.1524 |
4.0290 USD |
3.9700 USD |
4.2020 USD |
4.0430 USD |
| 2023-12-15 |
4.1890 USD |
131,171.6888 |
4.3200 USD |
4.0610 USD |
4.3200 USD |
4.1070 USD |
| 2023-12-14 |
4.2800 USD |
206,305.5148 |
4.3930 USD |
4.0370 USD |
4.3930 USD |
4.3310 USD |
| 2023-12-13 |
4.2280 USD |
347,756.7125 |
4.2300 USD |
3.9320 USD |
4.5190 USD |
4.3810 USD |
| 2023-12-12 |
4.4460 USD |
416,242.8937 |
4.5460 USD |
4.1280 USD |
4.9470 USD |
4.2590 USD |
| 2023-12-11 |
4.4560 USD |
496,338.6144 |
4.3910 USD |
3.8810 USD |
4.7290 USD |
4.5940 USD |
| 2023-12-10 |
4.2070 USD |
350,312.6843 |
3.8870 USD |
3.8690 USD |
4.4670 USD |
4.3790 USD |