Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.6005 USD |
11,118.4352 SNX |
1.6800 USD |
1.4400 USD |
1.7287 USD |
1.4400 USD |
| 2025-10-15 |
1.9780 USD |
6,514.8817 SNX |
2.0700 USD |
1.7000 USD |
2.2561 USD |
1.7000 USD |
| 2025-10-14 |
1.9807 USD |
17,243.8855 SNX |
2.2100 USD |
1.8200 USD |
2.2668 USD |
2.0553 USD |
| 2025-10-13 |
2.2029 USD |
19,709.1502 SNX |
1.6797 USD |
1.6200 USD |
2.5500 USD |
2.3507 USD |
| 2025-10-12 |
1.1997 USD |
16,853.3509 SNX |
0.9700 USD |
0.9700 USD |
1.8400 USD |
1.8400 USD |
| 2025-10-11 |
1.0025 USD |
365.5592 SNX |
1.0300 USD |
0.9200 USD |
1.0800 USD |
0.9200 USD |
| 2025-10-10 |
1.3092 USD |
578.4111 SNX |
1.2400 USD |
1.1000 USD |
1.4300 USD |
1.1000 USD |
| 2025-10-09 |
1.1385 USD |
307.1003 SNX |
1.1000 USD |
1.0800 USD |
1.1800 USD |
1.1800 USD |
| 2025-10-08 |
1.1301 USD |
3,500.0000 SNX |
1.1301 USD |
1.1301 USD |
1.1301 USD |
1.1301 USD |
| 2025-10-07 |
1.1361 USD |
4,326.3760 SNX |
1.2000 USD |
1.1084 USD |
1.2700 USD |
1.1084 USD |
| 2025-10-06 |
1.1625 USD |
31.9860 SNX |
1.1600 USD |
1.1400 USD |
1.2000 USD |
1.2000 USD |
| 2025-10-05 |
1.2215 USD |
88.5973 SNX |
1.2298 USD |
1.1600 USD |
1.2300 USD |
1.1600 USD |
| 2025-10-04 |
1.1748 USD |
2,190.7653 SNX |
1.2000 USD |
1.1600 USD |
1.2000 USD |
1.1600 USD |
| 2025-10-03 |
1.2058 USD |
80.0198 SNX |
1.2386 USD |
1.1817 USD |
1.2700 USD |
1.2700 USD |
| 2025-10-02 |
1.2730 USD |
2,995.7623 SNX |
1.3032 USD |
1.2000 USD |
1.3300 USD |
1.2000 USD |
| 2025-10-01 |
1.2006 USD |
6,236.3974 SNX |
1.1097 USD |
1.0567 USD |
1.3900 USD |
1.3000 USD |
| 2025-09-30 |
1.1158 USD |
7,232.3383 SNX |
1.0800 USD |
1.0600 USD |
1.1600 USD |
1.0600 USD |
| 2025-09-29 |
1.1989 USD |
2,866.9772 SNX |
1.0691 USD |
1.0000 USD |
1.2765 USD |
1.1200 USD |
| 2025-09-28 |
1.0763 USD |
688.5626 SNX |
1.0788 USD |
1.0400 USD |
1.1346 USD |
1.1200 USD |
| 2025-09-27 |
1.1492 USD |
21,053.9898 SNX |
1.0670 USD |
1.0400 USD |
1.2400 USD |
1.0800 USD |
| 2025-09-26 |
0.9691 USD |
3,349.7596 SNX |
0.8294 USD |
0.8294 USD |
1.1800 USD |
1.0600 USD |
| 2025-09-25 |
0.8647 USD |
9,608.7489 SNX |
0.8543 USD |
0.7800 USD |
0.9500 USD |
0.8086 USD |
| 2025-09-24 |
0.8002 USD |
1,500.4950 SNX |
0.7100 USD |
0.7100 USD |
0.8900 USD |
0.8900 USD |
| 2025-09-23 |
0.7089 USD |
2,110.7995 SNX |
0.6283 USD |
0.6281 USD |
0.7245 USD |
0.6600 USD |
| 2025-09-22 |
0.6338 USD |
257.8527 SNX |
0.6600 USD |
0.6200 USD |
0.7500 USD |
0.6200 USD |
| 2025-09-21 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7100 USD |
| 2025-09-20 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7100 USD |
| 2025-09-19 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7100 USD |
| 2025-09-18 |
0.6791 USD |
282.5566 SNX |
0.6420 USD |
0.6420 USD |
0.7100 USD |
0.7100 USD |
| 2025-09-17 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6520 USD |
| 2025-09-16 |
0.6527 USD |
188.2679 SNX |
0.6600 USD |
0.6520 USD |
0.6600 USD |
0.6520 USD |
| 2025-09-15 |
0.6800 USD |
70.1498 SNX |
0.6800 USD |
0.6800 USD |
0.6800 USD |
0.6800 USD |
| 2025-09-14 |
0.6851 USD |
276.9896 SNX |
0.6902 USD |
0.6800 USD |
0.6902 USD |
0.6800 USD |
| 2025-09-13 |
0.7309 USD |
175.1207 SNX |
0.7300 USD |
0.7300 USD |
0.7330 USD |
0.7330 USD |
| 2025-09-12 |
0.6860 USD |
13.0000 SNX |
0.6860 USD |
0.6860 USD |
0.6860 USD |
0.6860 USD |
| 2025-09-11 |
0.7100 USD |
0.0052 SNX |
0.7100 USD |
0.7100 USD |
0.7100 USD |
0.7100 USD |
| 2025-09-10 |
0.6900 USD |
172.7837 SNX |
0.6900 USD |
0.6900 USD |
0.6900 USD |
0.6900 USD |
| 2025-09-09 |
0.6850 USD |
338.2215 SNX |
0.6902 USD |
0.6768 USD |
0.7100 USD |
0.6768 USD |
| 2025-09-08 |
0.6405 USD |
239.3215 SNX |
0.6405 USD |
0.6405 USD |
0.6405 USD |
0.6405 USD |
| 2025-09-07 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6522 USD |
| 2025-09-06 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6522 USD |
| 2025-09-05 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6522 USD |
| 2025-09-04 |
0.6522 USD |
226.6144 SNX |
0.6522 USD |
0.6522 USD |
0.6522 USD |
0.6522 USD |
| 2025-09-03 |
0.0000 USD |
0.0000 SNX |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6624 USD |
| 2025-09-02 |
0.6749 USD |
241.0619 SNX |
0.6860 USD |
0.6624 USD |
0.6860 USD |
0.6624 USD |
| 2025-09-01 |
0.6551 USD |
570.0319 SNX |
0.6600 USD |
0.6522 USD |
0.6600 USD |
0.6522 USD |
| 2025-08-31 |
0.6981 USD |
26.3542 SNX |
0.7100 USD |
0.6605 USD |
0.7100 USD |
0.6605 USD |
| 2025-08-30 |
0.7064 USD |
307.1530 SNX |
0.7000 USD |
0.7000 USD |
0.7090 USD |
0.7090 USD |
| 2025-08-29 |
0.6840 USD |
230.1503 SNX |
0.6891 USD |
0.6800 USD |
0.6891 USD |
0.6800 USD |
| 2025-08-28 |
0.7055 USD |
5,267.4801 SNX |
0.7288 USD |
0.6804 USD |
0.7288 USD |
0.6849 USD |