Identifier on Kucoin: SNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
4.0760 USDT |
44,164.9850 SNX |
4.1750 USDT |
3.9552 USDT |
4.2134 USDT |
3.9885 USDT |
| 2022-03-01 |
4.1690 USDT |
62,508.8986 SNX |
4.1547 USDT |
4.0311 USDT |
4.3196 USDT |
4.1153 USDT |
| 2022-02-28 |
3.9590 USDT |
57,694.1195 SNX |
3.7380 USDT |
3.6298 USDT |
4.1611 USDT |
4.1436 USDT |
| 2022-02-27 |
3.9281 USDT |
43,548.9369 SNX |
3.8719 USDT |
3.7000 USDT |
4.1100 USDT |
3.9219 USDT |
| 2022-02-26 |
3.9792 USDT |
36,283.7178 SNX |
4.0167 USDT |
3.8728 USDT |
4.1615 USDT |
3.9375 USDT |
| 2022-02-25 |
3.9992 USDT |
50,131.8560 SNX |
3.9271 USDT |
3.8848 USDT |
4.1140 USDT |
4.0268 USDT |
| 2022-02-24 |
3.6034 USDT |
123,881.9700 SNX |
3.7402 USDT |
3.3272 USDT |
3.9486 USDT |
3.8234 USDT |
| 2022-02-23 |
3.9857 USDT |
71,951.3628 SNX |
3.9997 USDT |
3.7720 USDT |
4.1625 USDT |
3.8094 USDT |
| 2022-02-22 |
3.8574 USDT |
92,470.5515 SNX |
3.7355 USDT |
3.6226 USDT |
3.9760 USDT |
3.9294 USDT |
| 2022-02-21 |
4.0193 USDT |
103,679.6481 SNX |
4.0543 USDT |
3.7567 USDT |
4.2694 USDT |
3.7668 USDT |
| 2022-02-20 |
4.0940 USDT |
74,648.5327 SNX |
4.3648 USDT |
3.9542 USDT |
4.3648 USDT |
4.0302 USDT |
| 2022-02-19 |
4.3184 USDT |
33,617.1589 SNX |
4.3683 USDT |
4.1983 USDT |
4.4515 USDT |
4.3612 USDT |
| 2022-02-18 |
4.4790 USDT |
123,175.0890 SNX |
4.5853 USDT |
4.3387 USDT |
4.6835 USDT |
4.3686 USDT |
| 2022-02-17 |
4.8354 USDT |
169,699.8376 SNX |
4.9062 USDT |
4.5888 USDT |
4.9811 USDT |
4.6442 USDT |
| 2022-02-16 |
4.9511 USDT |
158,735.8913 SNX |
5.0851 USDT |
4.8206 USDT |
5.1280 USDT |
4.9881 USDT |
| 2022-02-15 |
4.8374 USDT |
108,302.5053 SNX |
4.5787 USDT |
4.5757 USDT |
4.9818 USDT |
4.9554 USDT |
| 2022-02-14 |
4.4859 USDT |
109,620.3083 SNX |
4.4626 USDT |
4.3530 USDT |
4.6074 USDT |
4.6074 USDT |
| 2022-02-13 |
4.7057 USDT |
80,152.9889 SNX |
4.8919 USDT |
4.4522 USDT |
4.9564 USDT |
4.5111 USDT |
| 2022-02-12 |
4.8615 USDT |
94,921.3664 SNX |
4.8884 USDT |
4.6850 USDT |
5.0640 USDT |
4.9690 USDT |
| 2022-02-11 |
5.1393 USDT |
110,506.5899 SNX |
5.2271 USDT |
4.8194 USDT |
5.3658 USDT |
4.8292 USDT |
| 2022-02-10 |
5.5156 USDT |
108,455.3700 SNX |
5.8370 USDT |
5.2644 USDT |
5.8501 USDT |
5.2976 USDT |
| 2022-02-09 |
5.6145 USDT |
87,809.2810 SNX |
5.5262 USDT |
5.3606 USDT |
5.8947 USDT |
5.8645 USDT |
| 2022-02-08 |
5.6826 USDT |
159,344.5539 SNX |
5.9083 USDT |
5.3458 USDT |
6.0744 USDT |
5.4644 USDT |
| 2022-02-07 |
5.7867 USDT |
196,619.4812 SNX |
5.7963 USDT |
5.6109 USDT |
5.9810 USDT |
5.8142 USDT |
| 2022-02-06 |
5.6799 USDT |
133,989.5091 SNX |
5.7476 USDT |
5.5000 USDT |
5.8823 USDT |
5.6310 USDT |
| 2022-02-05 |
5.7446 USDT |
301,054.5206 SNX |
5.5285 USDT |
5.4984 USDT |
6.0318 USDT |
5.7745 USDT |
| 2022-02-04 |
5.1315 USDT |
383,786.3239 SNX |
5.0840 USDT |
4.8980 USDT |
5.4615 USDT |
5.3415 USDT |
| 2022-02-03 |
5.1354 USDT |
343,543.5044 SNX |
5.3223 USDT |
4.9219 USDT |
5.5560 USDT |
5.0340 USDT |
| 2022-02-02 |
5.7313 USDT |
612,750.6985 SNX |
5.3746 USDT |
5.2721 USDT |
6.0000 USDT |
5.3104 USDT |
| 2022-02-01 |
5.4984 USDT |
169,292.0007 SNX |
5.7372 USDT |
5.3566 USDT |
5.7372 USDT |
5.3879 USDT |
| 2022-01-31 |
5.4582 USDT |
282,857.2901 SNX |
5.2598 USDT |
5.0360 USDT |
5.8168 USDT |
5.7410 USDT |
| 2022-01-30 |
5.3460 USDT |
318,670.6471 SNX |
5.4016 USDT |
5.1041 USDT |
5.5573 USDT |
5.1589 USDT |
| 2022-01-29 |
4.8493 USDT |
91,554.3765 SNX |
4.5600 USDT |
4.5464 USDT |
5.1624 USDT |
5.1353 USDT |
| 2022-01-28 |
4.5810 USDT |
229,737.3087 SNX |
4.5668 USDT |
4.4325 USDT |
4.7182 USDT |
4.4591 USDT |
| 2022-01-27 |
4.6492 USDT |
291,304.4114 SNX |
4.6255 USDT |
4.3858 USDT |
5.0000 USDT |
4.5530 USDT |
| 2022-01-26 |
4.5991 USDT |
276,366.0562 SNX |
4.2869 USDT |
4.2500 USDT |
4.8561 USDT |
4.4975 USDT |
| 2022-01-25 |
4.1764 USDT |
125,560.9816 SNX |
4.2130 USDT |
4.0224 USDT |
4.3679 USDT |
4.2403 USDT |
| 2022-01-24 |
3.8399 USDT |
157,787.4531 SNX |
3.9133 USDT |
3.5235 USDT |
4.2505 USDT |
4.1734 USDT |
| 2022-01-23 |
3.8652 USDT |
90,662.0921 SNX |
3.7756 USDT |
3.6900 USDT |
4.0035 USDT |
3.7355 USDT |
| 2022-01-22 |
3.9799 USDT |
314,339.9212 SNX |
4.1690 USDT |
3.5142 USDT |
4.2491 USDT |
3.7111 USDT |
| 2022-01-21 |
4.5271 USDT |
181,640.8986 SNX |
4.7793 USDT |
4.0579 USDT |
4.8455 USDT |
4.1545 USDT |
| 2022-01-20 |
4.9358 USDT |
136,299.3476 SNX |
4.8986 USDT |
4.7051 USDT |
5.0885 USDT |
4.7121 USDT |
| 2022-01-19 |
4.9385 USDT |
123,325.3279 SNX |
5.0110 USDT |
4.8465 USDT |
5.0407 USDT |
4.9775 USDT |
| 2022-01-18 |
4.9876 USDT |
104,364.9116 SNX |
4.9818 USDT |
4.8542 USDT |
5.1228 USDT |
5.0250 USDT |
| 2022-01-17 |
5.0968 USDT |
82,340.2577 SNX |
5.3811 USDT |
4.9143 USDT |
5.4550 USDT |
4.9720 USDT |
| 2022-01-16 |
5.3289 USDT |
69,067.5019 SNX |
5.2678 USDT |
5.1762 USDT |
5.4436 USDT |
5.3930 USDT |
| 2022-01-15 |
5.3564 USDT |
182,525.1902 SNX |
5.2127 USDT |
5.1975 USDT |
5.4124 USDT |
5.2997 USDT |
| 2022-01-14 |
5.0736 USDT |
78,872.2900 SNX |
5.0814 USDT |
4.9232 USDT |
5.2295 USDT |
5.1955 USDT |
| 2022-01-13 |
5.3061 USDT |
96,456.0005 SNX |
5.4241 USDT |
5.0880 USDT |
5.5026 USDT |
5.0906 USDT |
| 2022-01-12 |
5.2540 USDT |
99,101.1903 SNX |
5.0845 USDT |
5.0487 USDT |
5.4860 USDT |
5.4325 USDT |