Identifier on Kucoin: SNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
4.8999 USDT |
96,857.2620 SNX |
4.9851 USDT |
4.6235 USDT |
5.1351 USDT |
4.7089 USDT |
| 2022-04-29 |
5.4134 USDT |
262,985.0209 SNX |
5.5290 USDT |
4.9120 USDT |
5.7760 USDT |
4.9822 USDT |
| 2022-04-28 |
5.6473 USDT |
303,197.9958 SNX |
5.8554 USDT |
5.4637 USDT |
5.8617 USDT |
5.5070 USDT |
| 2022-04-27 |
5.7953 USDT |
504,234.5894 SNX |
5.4056 USDT |
5.3939 USDT |
6.0092 USDT |
5.8749 USDT |
| 2022-04-26 |
6.1246 USDT |
1,047,280.3049 SNX |
6.1720 USDT |
5.3224 USDT |
7.1250 USDT |
5.5260 USDT |
| 2022-04-25 |
5.6116 USDT |
393,184.7698 SNX |
5.8721 USDT |
5.3000 USDT |
6.1416 USDT |
6.1373 USDT |
| 2022-04-24 |
5.9230 USDT |
555,156.2920 SNX |
5.8129 USDT |
5.6034 USDT |
6.2040 USDT |
5.9586 USDT |
| 2022-04-23 |
5.7256 USDT |
263,444.8316 SNX |
5.4671 USDT |
5.3726 USDT |
5.8945 USDT |
5.8451 USDT |
| 2022-04-22 |
5.7384 USDT |
222,335.8841 SNX |
5.8748 USDT |
5.4730 USDT |
6.0366 USDT |
5.5924 USDT |
| 2022-04-21 |
6.4488 USDT |
437,155.0874 SNX |
6.6117 USDT |
5.8378 USDT |
6.9313 USDT |
6.0970 USDT |
| 2022-04-20 |
6.5652 USDT |
677,370.1583 SNX |
6.1733 USDT |
5.9711 USDT |
7.1932 USDT |
6.4940 USDT |
| 2022-04-19 |
5.4974 USDT |
187,282.7091 SNX |
5.1709 USDT |
5.0712 USDT |
5.8344 USDT |
5.8268 USDT |
| 2022-04-18 |
4.9236 USDT |
102,487.9830 SNX |
4.9987 USDT |
4.7591 USDT |
5.1270 USDT |
5.0526 USDT |
| 2022-04-17 |
5.2078 USDT |
83,882.2456 SNX |
5.2176 USDT |
5.0186 USDT |
5.3274 USDT |
5.0263 USDT |
| 2022-04-16 |
5.3485 USDT |
105,346.0416 SNX |
5.3713 USDT |
5.1805 USDT |
5.5493 USDT |
5.3030 USDT |
| 2022-04-15 |
5.5325 USDT |
158,712.1280 SNX |
5.1973 USDT |
5.1713 USDT |
5.7770 USDT |
5.4517 USDT |
| 2022-04-14 |
5.3664 USDT |
308,369.6455 SNX |
5.1508 USDT |
5.1142 USDT |
5.6160 USDT |
5.1831 USDT |
| 2022-04-13 |
5.0525 USDT |
186,518.6252 SNX |
4.9646 USDT |
4.8356 USDT |
5.2800 USDT |
5.0827 USDT |
| 2022-04-12 |
4.8852 USDT |
186,737.2515 SNX |
4.5000 USDT |
4.4558 USDT |
5.0767 USDT |
4.9233 USDT |
| 2022-04-11 |
4.7747 USDT |
122,679.8197 SNX |
5.0775 USDT |
4.4456 USDT |
5.1338 USDT |
4.4456 USDT |
| 2022-04-10 |
5.2732 USDT |
83,326.2442 SNX |
5.4233 USDT |
5.1479 USDT |
5.4351 USDT |
5.2759 USDT |
| 2022-04-09 |
5.2674 USDT |
76,803.6539 SNX |
5.2109 USDT |
5.1459 USDT |
5.3647 USDT |
5.3340 USDT |
| 2022-04-08 |
5.6303 USDT |
138,964.8035 SNX |
5.6796 USDT |
5.3807 USDT |
5.7908 USDT |
5.4712 USDT |
| 2022-04-07 |
5.6399 USDT |
148,461.9639 SNX |
5.3839 USDT |
5.2682 USDT |
5.8446 USDT |
5.6794 USDT |
| 2022-04-06 |
5.8094 USDT |
198,299.8976 SNX |
6.1308 USDT |
5.4132 USDT |
6.1415 USDT |
5.6010 USDT |
| 2022-04-05 |
6.7431 USDT |
183,218.4045 SNX |
6.9635 USDT |
6.3221 USDT |
6.9997 USDT |
6.3901 USDT |
| 2022-04-04 |
7.0463 USDT |
305,204.9630 SNX |
7.3000 USDT |
6.6660 USDT |
7.4125 USDT |
7.0127 USDT |
| 2022-04-03 |
7.2333 USDT |
145,325.7944 SNX |
7.2000 USDT |
7.0281 USDT |
7.4734 USDT |
7.2360 USDT |
| 2022-04-02 |
7.4719 USDT |
302,538.3024 SNX |
7.7090 USDT |
7.0705 USDT |
7.7945 USDT |
7.1957 USDT |
| 2022-04-01 |
7.1486 USDT |
1,065,286.3715 SNX |
6.8220 USDT |
6.6326 USDT |
7.9884 USDT |
7.9616 USDT |
| 2022-03-31 |
6.9290 USDT |
601,019.5256 SNX |
6.6330 USDT |
6.5503 USDT |
7.2601 USDT |
6.8232 USDT |
| 2022-03-30 |
6.2335 USDT |
456,955.1647 SNX |
5.7119 USDT |
5.6680 USDT |
6.6671 USDT |
6.5555 USDT |
| 2022-03-29 |
5.6953 USDT |
216,172.8301 SNX |
5.3515 USDT |
5.3323 USDT |
5.9393 USDT |
5.6989 USDT |
| 2022-03-28 |
5.5607 USDT |
213,599.7473 SNX |
5.4231 USDT |
5.3509 USDT |
5.7677 USDT |
5.6867 USDT |
| 2022-03-27 |
5.2228 USDT |
133,958.8562 SNX |
5.1203 USDT |
5.1125 USDT |
5.4301 USDT |
5.3738 USDT |
| 2022-03-26 |
5.1668 USDT |
101,843.2317 SNX |
5.0542 USDT |
5.0121 USDT |
5.2897 USDT |
5.1204 USDT |
| 2022-03-25 |
5.2277 USDT |
167,882.5052 SNX |
5.2789 USDT |
4.9743 USDT |
5.4169 USDT |
5.0745 USDT |
| 2022-03-24 |
5.3109 USDT |
267,836.0637 SNX |
5.3736 USDT |
5.1431 USDT |
5.5366 USDT |
5.2803 USDT |
| 2022-03-23 |
5.1619 USDT |
152,602.8588 SNX |
5.1685 USDT |
4.9892 USDT |
5.3283 USDT |
5.2557 USDT |
| 2022-03-22 |
5.1154 USDT |
121,478.4765 SNX |
4.9655 USDT |
4.9188 USDT |
5.2728 USDT |
5.2300 USDT |
| 2022-03-21 |
5.1684 USDT |
238,353.7234 SNX |
5.2098 USDT |
4.9620 USDT |
5.3700 USDT |
5.0387 USDT |
| 2022-03-20 |
5.1662 USDT |
413,428.9669 SNX |
5.1711 USDT |
4.8940 USDT |
5.5175 USDT |
5.1924 USDT |
| 2022-03-19 |
5.2621 USDT |
592,360.6869 SNX |
5.0281 USDT |
4.8400 USDT |
5.7931 USDT |
5.1470 USDT |
| 2022-03-18 |
4.8247 USDT |
346,731.7791 SNX |
4.3961 USDT |
4.3391 USDT |
5.2292 USDT |
5.0895 USDT |
| 2022-03-17 |
4.4259 USDT |
154,886.8601 SNX |
4.2171 USDT |
4.1510 USDT |
4.5851 USDT |
4.4865 USDT |
| 2022-03-16 |
4.1199 USDT |
261,074.6027 SNX |
3.9455 USDT |
3.8673 USDT |
4.3105 USDT |
4.2400 USDT |
| 2022-03-15 |
3.9200 USDT |
131,897.3762 SNX |
3.9620 USDT |
3.7962 USDT |
4.0851 USDT |
3.9391 USDT |
| 2022-03-14 |
3.9544 USDT |
70,708.2907 SNX |
3.8971 USDT |
3.8755 USDT |
4.0262 USDT |
3.9272 USDT |
| 2022-03-13 |
4.1390 USDT |
89,730.0169 SNX |
4.1805 USDT |
3.9720 USDT |
4.2863 USDT |
3.9970 USDT |
| 2022-03-12 |
4.2254 USDT |
82,787.3603 SNX |
4.1643 USDT |
4.1091 USDT |
4.3459 USDT |
4.2917 USDT |