Crypto exchange Bitstamp

Market Synthetix Network Token (SNX) / USD

Identifier on Bitstamp: snxusd
123...2122
Date Price Volume Open Low High Close
2024-03-29 4.8676 USD 2,223.8490 SNX 4.9970 USD 4.7000 USD 5.0908 USD 4.9970 USD
2024-03-28 4.8657 USD 2,210.8953 SNX 4.7500 USD 4.7000 USD 5.0908 USD 5.0908 USD
2024-03-27 4.9761 USD 12,943.1542 SNX 4.9821 USD 4.7500 USD 5.0600 USD 4.8040 USD
2024-03-26 4.9940 USD 23,052.7525 SNX 5.0670 USD 4.8500 USD 5.1050 USD 4.9590 USD
2024-03-25 4.9668 USD 12,026.0667 SNX 4.6080 USD 4.6080 USD 5.2046 USD 5.1291 USD
2024-03-24 4.6275 USD 7,013.5712 SNX 4.4230 USD 4.4230 USD 7.0000 USD 4.5310 USD
2024-03-23 4.3866 USD 3,741.1752 SNX 4.2469 USD 4.2460 USD 4.5000 USD 4.4947 USD
2024-03-22 4.3140 USD 9,187.2197 SNX 4.3329 USD 4.1838 USD 4.4800 USD 4.2531 USD
2024-03-21 4.2175 USD 8,038.2965 SNX 4.0100 USD 4.0100 USD 4.4085 USD 4.3620 USD
2024-03-20 3.7697 USD 4,848.4640 SNX 3.5770 USD 3.4400 USD 3.9700 USD 3.9660 USD
2024-03-19 3.5980 USD 9,062.1194 SNX 3.8000 USD 3.4800 USD 3.8000 USD 3.4870 USD
2024-03-18 3.9527 USD 11,614.0532 SNX 4.0653 USD 3.8400 USD 4.1803 USD 3.8645 USD
2024-03-17 4.0834 USD 4,380.8962 SNX 4.0508 USD 3.8400 USD 4.1400 USD 4.1280 USD
2024-03-16 4.0358 USD 6,070.4361 SNX 4.2640 USD 3.8800 USD 4.4000 USD 3.9173 USD
2024-03-15 4.2614 USD 9,387.7205 SNX 4.7000 USD 4.1000 USD 4.7570 USD 4.2680 USD
2024-03-14 4.7011 USD 5,891.5897 SNX 4.9316 USD 4.5000 USD 4.9520 USD 4.7550 USD
2024-03-13 5.0576 USD 35,833.4779 SNX 5.0721 USD 4.8500 USD 5.2826 USD 4.9290 USD
2024-03-12 4.8404 USD 9,949.5744 SNX 4.8000 USD 4.4894 USD 5.1200 USD 5.1158 USD
2024-03-11 4.4746 USD 15,353.2183 SNX 4.3770 USD 4.1014 USD 4.7650 USD 4.7650 USD
2024-03-10 4.3469 USD 12,465.2337 SNX 4.3800 USD 4.2000 USD 4.4500 USD 4.2706 USD
2024-03-09 4.3796 USD 3,993.1029 SNX 4.3567 USD 4.3410 USD 4.4800 USD 4.3572 USD
2024-03-08 4.3457 USD 5,753.7949 SNX 4.4000 USD 4.2000 USD 4.4340 USD 4.3078 USD
2024-03-07 4.4873 USD 2,464.0300 SNX 4.4439 USD 4.3709 USD 4.5750 USD 4.5750 USD
2024-03-06 4.2672 USD 14,588.7226 SNX 4.0130 USD 3.9599 USD 4.4300 USD 4.4207 USD
2024-03-05 4.3271 USD 129,485.4084 SNX 4.4334 USD 3.4400 USD 4.6896 USD 3.9026 USD
2024-03-04 4.4664 USD 5,019.6278 SNX 4.3761 USD 4.3000 USD 4.5900 USD 4.4083 USD
2024-03-03 4.2535 USD 10,312.2941 SNX 4.6259 USD 4.0500 USD 4.6259 USD 4.5350 USD
2024-03-02 4.6063 USD 6,196.2249 SNX 4.5573 USD 4.4860 USD 4.6900 USD 4.6098 USD
2024-03-01 4.4119 USD 15,046.2522 SNX 4.2750 USD 4.2700 USD 4.5402 USD 4.5331 USD
2024-02-29 4.2653 USD 5,983.3982 SNX 4.0011 USD 4.0011 USD 4.5005 USD 4.1010 USD
2024-02-28 3.8148 USD 17,365.5866 SNX 3.8598 USD 3.4800 USD 4.0424 USD 4.0200 USD
2024-02-27 3.9890 USD 5,811.8809 SNX 4.0650 USD 3.8817 USD 4.0650 USD 3.9340 USD
2024-02-26 4.0785 USD 9,334.1995 SNX 4.0080 USD 3.9213 USD 4.1900 USD 4.1270 USD
2024-02-25 3.9303 USD 8,190.5160 SNX 3.9750 USD 3.8856 USD 3.9750 USD 3.9070 USD
2024-02-24 3.9487 USD 15,385.9682 SNX 3.7495 USD 3.7269 USD 4.1563 USD 4.0430 USD
2024-02-23 3.6962 USD 12,314.5018 SNX 3.4181 USD 3.4113 USD 3.8556 USD 3.6400 USD
2024-02-22 3.5612 USD 905.9401 SNX 3.4710 USD 3.4710 USD 3.5909 USD 3.5900 USD
2024-02-21 3.4138 USD 1,325.6439 SNX 3.6550 USD 3.4000 USD 3.6550 USD 3.4348 USD
2024-02-20 3.7411 USD 1,236.0103 SNX 3.8259 USD 3.5501 USD 3.8370 USD 3.6809 USD
2024-02-19 3.8247 USD 4,338.8412 SNX 3.8000 USD 3.7501 USD 3.9200 USD 3.8490 USD
2024-02-18 3.7262 USD 236.2758 SNX 3.6930 USD 3.6930 USD 3.7600 USD 3.7600 USD
2024-02-17 3.6322 USD 1,078.9889 SNX 3.6530 USD 3.5601 USD 3.6690 USD 3.6690 USD
2024-02-16 3.6965 USD 1,101.7703 SNX 3.7450 USD 3.5515 USD 3.7450 USD 3.5600 USD
2024-02-15 3.6886 USD 21,024.7792 SNX 3.7050 USD 3.6400 USD 3.7979 USD 3.7028 USD
2024-02-14 3.7356 USD 129,563.0083 SNX 3.6207 USD 3.6095 USD 4.1250 USD 3.6800 USD
2024-02-13 3.5671 USD 2,523.1543 SNX 3.6249 USD 3.5004 USD 3.6418 USD 3.6418 USD
2024-02-12 3.4910 USD 486.8330 SNX 3.5026 USD 3.4049 USD 3.6375 USD 3.6375 USD
2024-02-11 3.4937 USD 533.2482 SNX 3.4594 USD 3.4490 USD 3.5010 USD 3.4552 USD
2024-02-10 3.5061 USD 488.7488 SNX 3.5465 USD 3.4550 USD 3.5465 USD 3.4620 USD
2024-02-09 3.4838 USD 7,292.0131 SNX 3.3600 USD 3.3600 USD 3.5435 USD 3.5255 USD
123...2122