Identifier on Bitstamp: snxeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
2.8492 EUR |
18,549.0652 SNX |
2.7556 EUR |
2.7000 EUR |
3.0446 EUR |
2.7104 EUR |
| 2024-04-14 |
2.7173 EUR |
5,636.9009 SNX |
2.6762 EUR |
2.5764 EUR |
3.0784 EUR |
2.7820 EUR |
| 2024-04-13 |
2.6322 EUR |
12,771.5061 SNX |
3.0565 EUR |
2.3500 EUR |
3.4322 EUR |
3.0796 EUR |
| 2024-04-12 |
3.1632 EUR |
8,908.3205 SNX |
3.6334 EUR |
2.9823 EUR |
3.7679 EUR |
3.3580 EUR |
| 2024-04-11 |
3.6105 EUR |
595.3679 SNX |
3.6625 EUR |
3.5500 EUR |
3.7513 EUR |
3.6068 EUR |
| 2024-04-10 |
3.5941 EUR |
3,489.4381 SNX |
3.6000 EUR |
3.5000 EUR |
3.7099 EUR |
3.6197 EUR |
| 2024-04-09 |
3.8257 EUR |
287.1336 SNX |
3.9189 EUR |
3.7211 EUR |
4.0077 EUR |
3.7211 EUR |
| 2024-04-08 |
3.9128 EUR |
2,607.3942 SNX |
3.6883 EUR |
3.6860 EUR |
4.1492 EUR |
4.0033 EUR |
| 2024-04-07 |
3.6992 EUR |
1,389.0502 SNX |
3.6702 EUR |
3.6541 EUR |
3.7923 EUR |
3.7018 EUR |
| 2024-04-06 |
3.6598 EUR |
281.0849 SNX |
3.6600 EUR |
3.6251 EUR |
3.6887 EUR |
3.6887 EUR |
| 2024-04-05 |
3.6445 EUR |
948.5369 SNX |
3.7439 EUR |
3.5500 EUR |
3.7439 EUR |
3.6380 EUR |
| 2024-04-04 |
3.7024 EUR |
2,242.1690 SNX |
3.6000 EUR |
3.6000 EUR |
3.9339 EUR |
3.8009 EUR |
| 2024-04-03 |
3.8042 EUR |
921.9456 SNX |
3.7143 EUR |
3.6293 EUR |
4.1564 EUR |
3.6293 EUR |
| 2024-04-02 |
3.8303 EUR |
4,204.3627 SNX |
3.9440 EUR |
3.7500 EUR |
4.1824 EUR |
3.8349 EUR |
| 2024-04-01 |
4.0587 EUR |
1,275.1371 SNX |
4.3179 EUR |
4.0000 EUR |
4.3179 EUR |
4.1155 EUR |
| 2024-03-31 |
4.2942 EUR |
218.2546 SNX |
4.2611 EUR |
4.2596 EUR |
4.3792 EUR |
4.3605 EUR |
| 2024-03-30 |
4.3266 EUR |
2,328.2412 SNX |
4.4077 EUR |
4.2106 EUR |
4.4309 EUR |
4.2346 EUR |
| 2024-03-29 |
4.4971 EUR |
2,458.3509 SNX |
4.7469 EUR |
4.3700 EUR |
4.7469 EUR |
4.4300 EUR |
| 2024-03-28 |
4.4668 EUR |
1,624.3736 SNX |
4.5389 EUR |
4.4500 EUR |
4.7000 EUR |
4.7000 EUR |
| 2024-03-27 |
4.5630 EUR |
3,352.7689 SNX |
4.5380 EUR |
4.4290 EUR |
4.6550 EUR |
4.4706 EUR |
| 2024-03-26 |
4.6084 EUR |
6,454.9735 SNX |
4.7532 EUR |
4.4853 EUR |
4.7532 EUR |
4.5748 EUR |
| 2024-03-25 |
4.6088 EUR |
10,303.6678 SNX |
4.3914 EUR |
4.3029 EUR |
4.8123 EUR |
4.7185 EUR |
| 2024-03-24 |
4.2253 EUR |
6,923.5325 SNX |
4.1640 EUR |
4.1000 EUR |
4.4000 EUR |
4.1782 EUR |
| 2024-03-23 |
4.1038 EUR |
1,595.2292 SNX |
3.9222 EUR |
3.9222 EUR |
4.1600 EUR |
4.1448 EUR |
| 2024-03-22 |
4.0023 EUR |
4,523.6217 SNX |
4.0051 EUR |
3.9012 EUR |
4.0763 EUR |
3.9292 EUR |
| 2024-03-21 |
3.8751 EUR |
13,482.7996 SNX |
3.6467 EUR |
3.6467 EUR |
4.1307 EUR |
4.0212 EUR |
| 2024-03-20 |
3.4561 EUR |
7,146.1125 SNX |
3.2778 EUR |
3.1716 EUR |
3.6406 EUR |
3.6406 EUR |
| 2024-03-19 |
3.3484 EUR |
10,819.1132 SNX |
3.4110 EUR |
3.2111 EUR |
3.5851 EUR |
3.2111 EUR |
| 2024-03-18 |
3.6835 EUR |
9,958.9693 SNX |
3.6607 EUR |
3.5238 EUR |
3.8179 EUR |
3.5851 EUR |
| 2024-03-17 |
3.7430 EUR |
3,426.2943 SNX |
3.6437 EUR |
3.5813 EUR |
3.8245 EUR |
3.7965 EUR |
| 2024-03-16 |
3.7114 EUR |
6,454.0033 SNX |
3.9126 EUR |
3.5895 EUR |
4.0435 EUR |
3.6437 EUR |
| 2024-03-15 |
3.9774 EUR |
9,533.4004 SNX |
4.3500 EUR |
3.7784 EUR |
4.3500 EUR |
3.9340 EUR |
| 2024-03-14 |
4.3644 EUR |
14,761.5601 SNX |
4.4257 EUR |
4.1327 EUR |
4.4803 EUR |
4.3895 EUR |
| 2024-03-13 |
4.5806 EUR |
18,314.2945 SNX |
4.6368 EUR |
4.4500 EUR |
4.8210 EUR |
4.5200 EUR |
| 2024-03-12 |
4.3744 EUR |
15,314.2654 SNX |
4.3567 EUR |
4.1500 EUR |
4.6896 EUR |
4.5346 EUR |
| 2024-03-11 |
4.0923 EUR |
21,771.2948 SNX |
3.9993 EUR |
3.7670 EUR |
4.3559 EUR |
4.3402 EUR |
| 2024-03-10 |
4.0054 EUR |
9,864.0781 SNX |
3.9837 EUR |
3.8485 EUR |
4.1323 EUR |
3.9097 EUR |
| 2024-03-09 |
4.0052 EUR |
3,986.8743 SNX |
3.9694 EUR |
3.9334 EUR |
4.0935 EUR |
3.9901 EUR |
| 2024-03-08 |
3.9853 EUR |
6,694.8782 SNX |
4.1867 EUR |
3.8500 EUR |
4.1867 EUR |
3.9368 EUR |
| 2024-03-07 |
4.0946 EUR |
5,544.1723 SNX |
4.0482 EUR |
4.0022 EUR |
4.1694 EUR |
4.1287 EUR |
| 2024-03-06 |
3.9162 EUR |
11,278.3964 SNX |
3.6967 EUR |
3.6348 EUR |
4.0783 EUR |
4.0467 EUR |
| 2024-03-05 |
3.9007 EUR |
55,361.1336 SNX |
4.0821 EUR |
3.2496 EUR |
4.3172 EUR |
3.6275 EUR |
| 2024-03-04 |
4.1059 EUR |
9,406.5606 SNX |
4.0365 EUR |
4.0308 EUR |
4.2016 EUR |
4.0635 EUR |
| 2024-03-03 |
4.0007 EUR |
15,731.3295 SNX |
4.2835 EUR |
3.6752 EUR |
4.2903 EUR |
4.1204 EUR |
| 2024-03-02 |
4.2306 EUR |
8,279.0280 SNX |
4.2111 EUR |
4.1452 EUR |
4.3624 EUR |
4.2339 EUR |
| 2024-03-01 |
4.0595 EUR |
14,595.6911 SNX |
4.0000 EUR |
3.9857 EUR |
4.2000 EUR |
4.1938 EUR |
| 2024-02-29 |
3.9048 EUR |
24,956.9718 SNX |
3.6549 EUR |
3.6513 EUR |
4.1708 EUR |
3.8308 EUR |
| 2024-02-28 |
3.5323 EUR |
16,309.6869 SNX |
3.5591 EUR |
3.2020 EUR |
3.7465 EUR |
3.6513 EUR |
| 2024-02-27 |
3.6860 EUR |
7,319.2447 SNX |
3.7767 EUR |
3.5737 EUR |
3.7990 EUR |
3.5737 EUR |
| 2024-02-26 |
3.7829 EUR |
20,501.8485 SNX |
3.7489 EUR |
3.6189 EUR |
3.8642 EUR |
3.7929 EUR |