Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-19 |
2.1949 USD |
466.1473 SNX |
2.1830 USD |
2.1740 USD |
2.2397 USD |
2.2290 USD |
| 2023-08-18 |
2.1341 USD |
3,057.5242 SNX |
2.0720 USD |
2.0509 USD |
2.1850 USD |
2.1840 USD |
| 2023-08-17 |
2.1285 USD |
20,375.7696 SNX |
2.2840 USD |
1.9015 USD |
2.3428 USD |
2.0810 USD |
| 2023-08-16 |
2.2751 USD |
3,303.3267 SNX |
2.3410 USD |
2.2680 USD |
2.3730 USD |
2.3001 USD |
| 2023-08-15 |
2.3656 USD |
12,141.0564 SNX |
2.4600 USD |
2.2570 USD |
2.4760 USD |
2.3680 USD |
| 2023-08-14 |
2.5025 USD |
662.4031 SNX |
2.4909 USD |
2.4750 USD |
2.5316 USD |
2.4750 USD |
| 2023-08-13 |
2.5332 USD |
3,176.2592 SNX |
2.5420 USD |
2.4889 USD |
2.5436 USD |
2.4996 USD |
| 2023-08-12 |
2.5490 USD |
8.8964 SNX |
2.5490 USD |
2.5490 USD |
2.5490 USD |
2.5490 USD |
| 2023-08-11 |
2.5620 USD |
3,574.4951 SNX |
2.5760 USD |
2.5287 USD |
2.5919 USD |
2.5370 USD |
| 2023-08-10 |
2.5953 USD |
4,465.6527 SNX |
2.6120 USD |
2.5573 USD |
2.6400 USD |
2.5573 USD |
| 2023-08-09 |
2.5981 USD |
5,815.6691 SNX |
2.5831 USD |
2.5649 USD |
2.6350 USD |
2.5877 USD |
| 2023-08-08 |
2.5366 USD |
2,936.5119 SNX |
2.5190 USD |
2.4600 USD |
2.6182 USD |
2.5800 USD |
| 2023-08-07 |
2.5469 USD |
14,002.0836 SNX |
2.5729 USD |
2.4900 USD |
2.6300 USD |
2.5213 USD |
| 2023-08-06 |
2.5514 USD |
3,505.2770 SNX |
2.5580 USD |
2.5290 USD |
2.5935 USD |
2.5370 USD |
| 2023-08-05 |
2.5249 USD |
5,203.2699 SNX |
2.5244 USD |
2.4917 USD |
2.5390 USD |
2.5250 USD |
| 2023-08-04 |
2.4518 USD |
83,876.2547 SNX |
2.4043 USD |
2.3640 USD |
2.5701 USD |
2.5101 USD |
| 2023-08-03 |
2.4161 USD |
7,958.4212 SNX |
2.4844 USD |
2.3930 USD |
2.4844 USD |
2.4090 USD |
| 2023-08-02 |
2.5308 USD |
20,481.5490 SNX |
2.4987 USD |
2.4270 USD |
2.6000 USD |
2.4886 USD |
| 2023-08-01 |
2.4181 USD |
31,756.1636 SNX |
2.5575 USD |
2.3700 USD |
2.5741 USD |
2.4414 USD |
| 2023-07-31 |
2.6149 USD |
3,629.6250 SNX |
2.7270 USD |
2.5242 USD |
2.7566 USD |
2.5710 USD |
| 2023-07-30 |
2.6916 USD |
7,237.3176 SNX |
2.8380 USD |
2.6400 USD |
2.8470 USD |
2.7000 USD |
| 2023-07-29 |
2.8371 USD |
2,778.0180 SNX |
2.8200 USD |
2.8000 USD |
2.8782 USD |
2.8391 USD |
| 2023-07-28 |
2.8203 USD |
3,860.3316 SNX |
2.9046 USD |
2.7651 USD |
2.9140 USD |
2.8173 USD |
| 2023-07-27 |
2.9139 USD |
6,822.2840 SNX |
2.8000 USD |
2.7962 USD |
3.0136 USD |
2.8510 USD |
| 2023-07-26 |
2.6375 USD |
49,743.9266 SNX |
2.7424 USD |
2.5744 USD |
2.9500 USD |
2.8140 USD |
| 2023-07-25 |
2.7616 USD |
5,207.2763 SNX |
2.7723 USD |
2.7060 USD |
2.7890 USD |
2.7417 USD |
| 2023-07-24 |
2.8392 USD |
10,197.0677 SNX |
2.8885 USD |
2.7200 USD |
2.9161 USD |
2.7940 USD |
| 2023-07-23 |
3.0202 USD |
14,257.6496 SNX |
3.0050 USD |
2.8739 USD |
3.1290 USD |
2.8971 USD |
| 2023-07-22 |
2.9934 USD |
4,454.9452 SNX |
2.9845 USD |
2.9430 USD |
3.0390 USD |
2.9850 USD |
| 2023-07-21 |
3.0887 USD |
22,410.8663 SNX |
2.8900 USD |
2.8710 USD |
3.2200 USD |
3.0049 USD |
| 2023-07-20 |
2.9473 USD |
49,621.5644 SNX |
2.7100 USD |
2.6950 USD |
3.1700 USD |
2.9271 USD |
| 2023-07-19 |
2.7665 USD |
9,959.9772 SNX |
2.6015 USD |
2.5964 USD |
2.8060 USD |
2.7050 USD |
| 2023-07-18 |
2.6161 USD |
90,206.2552 SNX |
2.6600 USD |
2.5830 USD |
2.7202 USD |
2.6088 USD |
| 2023-07-17 |
2.5816 USD |
37,590.7112 SNX |
2.6563 USD |
2.5541 USD |
2.7900 USD |
2.6254 USD |
| 2023-07-16 |
2.7534 USD |
9,805.2203 SNX |
2.8290 USD |
2.6220 USD |
2.8700 USD |
2.6510 USD |
| 2023-07-15 |
2.7587 USD |
22,934.9104 SNX |
2.6800 USD |
2.5600 USD |
2.9180 USD |
2.7796 USD |
| 2023-07-14 |
2.5401 USD |
200,778.3429 SNX |
2.2016 USD |
2.1786 USD |
3.2800 USD |
2.7700 USD |
| 2023-07-13 |
2.1206 USD |
9,630.6213 SNX |
2.0278 USD |
1.9966 USD |
2.1933 USD |
2.1786 USD |
| 2023-07-12 |
2.0664 USD |
5,655.2791 SNX |
2.0290 USD |
2.0008 USD |
2.0748 USD |
2.0249 USD |
| 2023-07-11 |
2.0275 USD |
1,192.5027 SNX |
2.0450 USD |
2.0096 USD |
2.0450 USD |
2.0210 USD |
| 2023-07-10 |
2.0308 USD |
2,242.1509 SNX |
2.0114 USD |
1.9800 USD |
2.0900 USD |
2.0431 USD |
| 2023-07-09 |
2.0992 USD |
182.8370 SNX |
2.1150 USD |
2.0850 USD |
2.1150 USD |
2.0850 USD |
| 2023-07-08 |
2.1063 USD |
23.4502 SNX |
2.1060 USD |
2.0950 USD |
2.1180 USD |
2.0950 USD |
| 2023-07-07 |
2.0786 USD |
330.1753 SNX |
2.0430 USD |
2.0400 USD |
2.1050 USD |
2.1000 USD |
| 2023-07-06 |
2.1052 USD |
2,268.3118 SNX |
2.1048 USD |
2.0420 USD |
2.1800 USD |
2.1010 USD |
| 2023-07-05 |
2.1176 USD |
557.0936 SNX |
2.1850 USD |
2.0700 USD |
2.1850 USD |
2.1190 USD |
| 2023-07-04 |
2.2018 USD |
5,750.6788 SNX |
2.2100 USD |
2.1600 USD |
2.2620 USD |
2.1884 USD |
| 2023-07-03 |
2.2986 USD |
11,410.7878 SNX |
2.3496 USD |
2.2200 USD |
2.3905 USD |
2.2310 USD |
| 2023-07-02 |
2.3308 USD |
6,472.9344 SNX |
2.2580 USD |
2.2580 USD |
2.3800 USD |
2.3250 USD |
| 2023-07-01 |
2.2679 USD |
6,163.0583 SNX |
2.2960 USD |
2.2540 USD |
2.3070 USD |
2.2770 USD |