Identifier on Kucoin: SNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-05 |
0.2659 USDT |
9,524.0789 SNX |
0.2509 USDT |
0.2500 USDT |
0.2956 USDT |
0.2956 USDT |
| 2019-06-04 |
0.2809 USDT |
25,615.1185 SNX |
0.3001 USDT |
0.2600 USDT |
0.3057 USDT |
0.2600 USDT |
| 2019-06-03 |
0.2993 USDT |
34,394.6545 SNX |
0.3200 USDT |
0.2701 USDT |
0.3250 USDT |
0.3001 USDT |
| 2019-06-02 |
0.3159 USDT |
16,102.4484 SNX |
0.3251 USDT |
0.3043 USDT |
0.3300 USDT |
0.3200 USDT |
| 2019-06-01 |
0.3177 USDT |
2,201.3651 SNX |
0.2868 USDT |
0.2866 USDT |
0.3765 USDT |
0.2965 USDT |
| 2019-05-31 |
0.2909 USDT |
6,528.3894 SNX |
0.2451 USDT |
0.2450 USDT |
0.3076 USDT |
0.2858 USDT |
| 2019-05-30 |
0.2459 USDT |
18,388.0104 SNX |
0.2344 USDT |
0.2243 USDT |
0.3000 USDT |
0.2378 USDT |
| 2019-05-29 |
0.2969 USDT |
90,733.2431 SNX |
0.2607 USDT |
0.2344 USDT |
0.4861 USDT |
0.2904 USDT |
| 2019-05-28 |
0.2214 USDT |
126,360.4154 SNX |
0.1823 USDT |
0.1719 USDT |
0.3000 USDT |
0.2607 USDT |
| 2019-05-27 |
0.1769 USDT |
1,179.8131 SNX |
0.1900 USDT |
0.1744 USDT |
0.1900 USDT |
0.1788 USDT |
| 2019-05-26 |
0.1517 USDT |
2,263.2904 SNX |
0.1487 USDT |
0.1447 USDT |
0.1600 USDT |
0.1447 USDT |
| 2019-05-25 |
0.1536 USDT |
70,144.5973 SNX |
0.1362 USDT |
0.1331 USDT |
0.3053 USDT |
0.1460 USDT |
| 2019-05-24 |
0.1345 USDT |
70,164.1078 SNX |
0.1315 USDT |
0.1278 USDT |
0.1426 USDT |
0.1331 USDT |
| 2019-05-23 |
0.1251 USDT |
36,180.2209 SNX |
0.1204 USDT |
0.1185 USDT |
0.1315 USDT |
0.1299 USDT |
| 2019-05-22 |
0.1188 USDT |
139,892.2174 SNX |
0.1249 USDT |
0.1156 USDT |
0.1249 USDT |
0.1195 USDT |
| 2019-05-21 |
0.1264 USDT |
121,819.1891 SNX |
0.1304 USDT |
0.1208 USDT |
0.1363 USDT |
0.1220 USDT |
| 2019-05-20 |
0.1279 USDT |
78,477.1015 SNX |
0.1119 USDT |
0.1097 USDT |
0.4755 USDT |
0.1313 USDT |
| 2019-05-19 |
0.1064 USDT |
89,093.8307 SNX |
0.1039 USDT |
0.1015 USDT |
0.1128 USDT |
0.1119 USDT |
| 2019-05-18 |
0.1011 USDT |
98,836.4413 SNX |
0.0996 USDT |
0.0970 USDT |
0.1098 USDT |
0.1034 USDT |
| 2019-05-17 |
0.0971 USDT |
149,696.9337 SNX |
0.1025 USDT |
0.0950 USDT |
0.1033 USDT |
0.0988 USDT |
| 2019-05-16 |
0.1007 USDT |
314,716.8568 SNX |
0.1036 USDT |
0.0974 USDT |
0.1046 USDT |
0.1015 USDT |
| 2019-05-15 |
0.1023 USDT |
417,746.4521 SNX |
0.1003 USDT |
0.0949 USDT |
0.1062 USDT |
0.1033 USDT |
| 2019-05-14 |
0.0923 USDT |
340,652.8640 SNX |
0.0861 USDT |
0.0846 USDT |
0.1020 USDT |
0.1000 USDT |
| 2019-05-13 |
0.0842 USDT |
180,594.1796 SNX |
0.0813 USDT |
0.0793 USDT |
0.0900 USDT |
0.0861 USDT |
| 2019-05-12 |
0.0834 USDT |
446,948.4649 SNX |
0.0862 USDT |
0.0777 USDT |
0.0891 USDT |
0.0807 USDT |
| 2019-05-11 |
0.0875 USDT |
581,798.0645 SNX |
0.0851 USDT |
0.0830 USDT |
0.0912 USDT |
0.0860 USDT |
| 2019-05-10 |
0.0921 USDT |
521,831.9311 SNX |
0.0842 USDT |
0.0815 USDT |
0.8255 USDT |
0.0850 USDT |
| 2019-05-09 |
0.0843 USDT |
231,725.0225 SNX |
0.0852 USDT |
0.0820 USDT |
0.0865 USDT |
0.0837 USDT |
| 2019-05-08 |
0.0849 USDT |
293,631.0387 SNX |
0.0848 USDT |
0.0827 USDT |
0.0874 USDT |
0.0849 USDT |
| 2019-05-07 |
0.0850 USDT |
477,586.6996 SNX |
0.0839 USDT |
0.0814 USDT |
0.0890 USDT |
0.0845 USDT |
| 2019-05-06 |
0.0754 USDT |
270,577.1363 SNX |
0.0750 USDT |
0.0729 USDT |
0.0896 USDT |
0.0826 USDT |
| 2019-05-05 |
0.0740 USDT |
517,592.0738 SNX |
0.0727 USDT |
0.0724 USDT |
0.0990 USDT |
0.0756 USDT |
| 2019-05-04 |
0.0738 USDT |
476,198.5431 SNX |
0.0750 USDT |
0.0676 USDT |
0.0772 USDT |
0.0730 USDT |
| 2019-05-03 |
0.0761 USDT |
468,584.7251 SNX |
0.0778 USDT |
0.0730 USDT |
0.0783 USDT |
0.0753 USDT |
| 2019-05-02 |
0.0747 USDT |
433,397.2618 SNX |
0.0713 USDT |
0.0706 USDT |
0.0790 USDT |
0.0774 USDT |
| 2019-05-01 |
0.0738 USDT |
235,860.3550 SNX |
0.0745 USDT |
0.0698 USDT |
0.0752 USDT |
0.0711 USDT |
| 2019-04-30 |
0.0743 USDT |
275,177.9044 SNX |
0.0726 USDT |
0.0720 USDT |
0.0760 USDT |
0.0747 USDT |
| 2019-04-29 |
0.0740 USDT |
128,792.6829 SNX |
0.0754 USDT |
0.0699 USDT |
0.1000 USDT |
0.0731 USDT |
| 2019-04-28 |
0.0710 USDT |
335,035.5240 SNX |
0.0698 USDT |
0.0698 USDT |
0.0884 USDT |
0.0740 USDT |
| 2019-04-27 |
0.0725 USDT |
122,837.1480 SNX |
0.0736 USDT |
0.0685 USDT |
0.0737 USDT |
0.0699 USDT |
| 2019-04-26 |
0.0733 USDT |
157,927.5620 SNX |
0.0745 USDT |
0.0684 USDT |
0.0760 USDT |
0.0721 USDT |
| 2019-04-25 |
0.0748 USDT |
135,167.2995 SNX |
0.0755 USDT |
0.0682 USDT |
0.0760 USDT |
0.0746 USDT |
| 2019-04-24 |
0.0748 USDT |
140,027.8205 SNX |
0.0758 USDT |
0.0690 USDT |
0.0884 USDT |
0.0752 USDT |
| 2019-04-23 |
0.0746 USDT |
140,441.5711 SNX |
0.0753 USDT |
0.0702 USDT |
0.0773 USDT |
0.0758 USDT |
| 2019-04-22 |
0.0742 USDT |
144,174.4193 SNX |
0.0757 USDT |
0.0714 USDT |
0.0770 USDT |
0.0758 USDT |
| 2019-04-21 |
0.0750 USDT |
129,183.7012 SNX |
0.0744 USDT |
0.0728 USDT |
0.0776 USDT |
0.0759 USDT |
| 2019-04-20 |
0.0755 USDT |
120,354.7662 SNX |
0.0785 USDT |
0.0723 USDT |
0.0785 USDT |
0.0745 USDT |
| 2019-04-19 |
0.0739 USDT |
150,897.6875 SNX |
0.0746 USDT |
0.0711 USDT |
0.0830 USDT |
0.0784 USDT |
| 2019-04-18 |
0.0733 USDT |
113,202.1330 SNX |
0.0720 USDT |
0.0708 USDT |
0.0780 USDT |
0.0753 USDT |
| 2019-04-17 |
0.0709 USDT |
59,328.0734 SNX |
0.0725 USDT |
0.0681 USDT |
0.0745 USDT |
0.0721 USDT |