Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-10 |
1.6096 USD |
526.6054 SNX |
1.5959 USD |
1.5871 USD |
1.6900 USD |
1.6900 USD |
| 2024-11-09 |
1.5829 USD |
2,605.8174 SNX |
1.5921 USD |
1.5486 USD |
1.6200 USD |
1.5827 USD |
| 2024-11-08 |
1.5522 USD |
857.2346 SNX |
1.5260 USD |
1.5101 USD |
1.6200 USD |
1.5417 USD |
| 2024-11-07 |
1.4952 USD |
273.0991 SNX |
1.5000 USD |
1.4888 USD |
1.5400 USD |
1.5020 USD |
| 2024-11-06 |
1.4253 USD |
224.5321 SNX |
1.3300 USD |
1.3300 USD |
1.4645 USD |
1.4645 USD |
| 2024-11-05 |
1.3050 USD |
44.7481 SNX |
1.3100 USD |
1.3037 USD |
1.3100 USD |
1.3037 USD |
| 2024-11-04 |
1.2838 USD |
122.0264 SNX |
1.3084 USD |
1.2400 USD |
1.3100 USD |
1.2400 USD |
| 2024-11-03 |
1.2586 USD |
1,232.1232 SNX |
1.3400 USD |
1.2400 USD |
1.3400 USD |
1.2852 USD |
| 2024-11-02 |
1.3486 USD |
65.0000 SNX |
1.3600 USD |
1.3400 USD |
1.3600 USD |
1.3400 USD |
| 2024-11-01 |
1.3838 USD |
78.1852 SNX |
1.3834 USD |
1.3834 USD |
1.3891 USD |
1.3891 USD |
| 2024-10-31 |
1.4060 USD |
355.6563 SNX |
1.4317 USD |
1.3725 USD |
1.4317 USD |
1.3725 USD |
| 2024-10-30 |
1.4666 USD |
237.4336 SNX |
1.5100 USD |
1.4601 USD |
1.5100 USD |
1.4601 USD |
| 2024-10-29 |
1.4763 USD |
210.4405 SNX |
1.4100 USD |
1.4100 USD |
1.5000 USD |
1.4863 USD |
| 2024-10-28 |
1.3786 USD |
284.1482 SNX |
1.3405 USD |
1.3400 USD |
1.3929 USD |
1.3929 USD |
| 2024-10-27 |
1.3998 USD |
587.9149 SNX |
1.4001 USD |
1.3832 USD |
1.4001 USD |
1.3990 USD |
| 2024-10-26 |
1.3832 USD |
2,851.2015 SNX |
1.4050 USD |
1.3568 USD |
1.4126 USD |
1.4058 USD |
| 2024-10-25 |
1.4874 USD |
495.9579 SNX |
1.5069 USD |
1.4400 USD |
1.5069 USD |
1.4652 USD |
| 2024-10-24 |
1.4964 USD |
310.9272 SNX |
1.4877 USD |
1.4617 USD |
1.5200 USD |
1.5006 USD |
| 2024-10-23 |
1.4287 USD |
271.9924 SNX |
1.4800 USD |
1.4200 USD |
1.4843 USD |
1.4200 USD |
| 2024-10-22 |
1.5000 USD |
14.0000 SNX |
1.5000 USD |
1.5000 USD |
1.5000 USD |
1.5000 USD |
| 2024-10-21 |
1.5379 USD |
509.0052 SNX |
1.5509 USD |
1.5140 USD |
1.5509 USD |
1.5229 USD |
| 2024-10-20 |
1.5408 USD |
395.1033 SNX |
1.5000 USD |
1.5000 USD |
1.6200 USD |
1.6117 USD |
| 2024-10-19 |
1.4544 USD |
148.0108 SNX |
1.4541 USD |
1.4539 USD |
1.4559 USD |
1.4539 USD |
| 2024-10-18 |
1.4363 USD |
1,105.8346 SNX |
1.4521 USD |
1.4209 USD |
1.4521 USD |
1.4209 USD |
| 2024-10-17 |
1.4295 USD |
266.2867 SNX |
1.4628 USD |
1.4200 USD |
1.4628 USD |
1.4310 USD |
| 2024-10-16 |
1.4969 USD |
1,904.8546 SNX |
1.4773 USD |
1.4664 USD |
1.5176 USD |
1.4664 USD |
| 2024-10-15 |
1.4985 USD |
2,039.2959 SNX |
1.5100 USD |
1.4600 USD |
1.5371 USD |
1.4600 USD |
| 2024-10-14 |
1.5265 USD |
105.2575 SNX |
1.5081 USD |
1.5081 USD |
1.5600 USD |
1.5600 USD |
| 2024-10-13 |
1.4266 USD |
255.3552 SNX |
1.4363 USD |
1.4235 USD |
1.4363 USD |
1.4235 USD |
| 2024-10-12 |
1.4803 USD |
281.2903 SNX |
1.4668 USD |
1.4668 USD |
1.5000 USD |
1.5000 USD |
| 2024-10-11 |
1.4569 USD |
772.8805 SNX |
1.4400 USD |
1.4150 USD |
1.4600 USD |
1.4595 USD |
| 2024-10-10 |
1.3649 USD |
947.8925 SNX |
1.3548 USD |
1.3548 USD |
1.3656 USD |
1.3548 USD |
| 2024-10-09 |
1.3658 USD |
902.8686 SNX |
1.3800 USD |
1.3600 USD |
1.3800 USD |
1.3656 USD |
| 2024-10-08 |
1.4215 USD |
645.4302 SNX |
1.4200 USD |
1.4000 USD |
1.4234 USD |
1.4074 USD |
| 2024-10-07 |
1.4821 USD |
40.7541 SNX |
1.4600 USD |
1.4600 USD |
1.5000 USD |
1.5000 USD |
| 2024-10-06 |
1.4300 USD |
8.0000 SNX |
1.4300 USD |
1.4300 USD |
1.4300 USD |
1.4300 USD |
| 2024-10-05 |
1.4053 USD |
508.0000 SNX |
1.4100 USD |
1.4052 USD |
1.4100 USD |
1.4053 USD |
| 2024-10-04 |
1.3448 USD |
662.2956 SNX |
1.3414 USD |
1.3414 USD |
1.3900 USD |
1.3900 USD |
| 2024-10-03 |
1.3357 USD |
536.9367 SNX |
1.3455 USD |
1.3000 USD |
1.3455 USD |
1.3251 USD |
| 2024-10-02 |
1.3999 USD |
258.1418 SNX |
1.4079 USD |
1.3374 USD |
1.4545 USD |
1.3487 USD |
| 2024-10-01 |
1.4730 USD |
2,507.2355 SNX |
1.6004 USD |
1.4000 USD |
1.6055 USD |
1.4122 USD |
| 2024-09-30 |
1.6426 USD |
2,863.4478 SNX |
1.6445 USD |
1.6083 USD |
1.6446 USD |
1.6083 USD |
| 2024-09-29 |
1.6761 USD |
23.8024 SNX |
1.6761 USD |
1.6761 USD |
1.6761 USD |
1.6761 USD |
| 2024-09-28 |
1.6957 USD |
119.0282 SNX |
1.7500 USD |
1.6600 USD |
1.7500 USD |
1.7025 USD |
| 2024-09-27 |
1.6993 USD |
366.9821 SNX |
1.7078 USD |
1.6587 USD |
1.7194 USD |
1.7194 USD |
| 2024-09-26 |
1.7118 USD |
606.6941 SNX |
1.6304 USD |
1.6304 USD |
1.7300 USD |
1.7113 USD |
| 2024-09-25 |
1.6749 USD |
433.8919 SNX |
1.6930 USD |
1.6535 USD |
1.7100 USD |
1.6769 USD |
| 2024-09-24 |
1.6635 USD |
936.7209 SNX |
1.6500 USD |
1.6399 USD |
1.6957 USD |
1.6690 USD |
| 2024-09-23 |
1.6038 USD |
547.7778 SNX |
1.5260 USD |
1.5260 USD |
1.6200 USD |
1.6092 USD |
| 2024-09-22 |
1.5259 USD |
461.0717 SNX |
1.5869 USD |
1.5013 USD |
1.5870 USD |
1.5013 USD |