Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-24 |
2.2940 USD |
8,842.4027 SNX |
2.2351 USD |
2.1880 USD |
2.3656 USD |
2.2667 USD |
| 2023-10-23 |
2.1772 USD |
5,392.7113 SNX |
2.1220 USD |
2.1153 USD |
2.2395 USD |
2.2223 USD |
| 2023-10-22 |
2.1028 USD |
1,631.0745 SNX |
2.0720 USD |
2.0577 USD |
2.1360 USD |
2.1225 USD |
| 2023-10-21 |
2.0859 USD |
110,612.5909 SNX |
1.9724 USD |
1.9531 USD |
2.2600 USD |
2.0805 USD |
| 2023-10-20 |
1.9626 USD |
2,030.5060 SNX |
1.9044 USD |
1.9033 USD |
1.9900 USD |
1.9767 USD |
| 2023-10-19 |
1.9076 USD |
4,751.5013 SNX |
1.9056 USD |
1.8561 USD |
1.9346 USD |
1.9033 USD |
| 2023-10-18 |
1.9586 USD |
4,065.0450 SNX |
1.9270 USD |
1.9116 USD |
1.9674 USD |
1.9116 USD |
| 2023-10-17 |
1.9241 USD |
2,877.8507 SNX |
1.9227 USD |
1.8920 USD |
1.9590 USD |
1.9256 USD |
| 2023-10-16 |
1.9319 USD |
6,786.1278 SNX |
1.8700 USD |
1.8700 USD |
1.9701 USD |
1.9320 USD |
| 2023-10-15 |
1.8680 USD |
428.2342 SNX |
1.8630 USD |
1.8546 USD |
1.8740 USD |
1.8685 USD |
| 2023-10-14 |
1.8651 USD |
1,181.3849 SNX |
1.8734 USD |
1.8590 USD |
1.8740 USD |
1.8669 USD |
| 2023-10-13 |
1.8497 USD |
5,138.2013 SNX |
1.8421 USD |
1.8300 USD |
1.8770 USD |
1.8704 USD |
| 2023-10-12 |
1.8960 USD |
20,332.4191 SNX |
1.9260 USD |
1.8427 USD |
1.9260 USD |
1.8470 USD |
| 2023-10-11 |
1.9192 USD |
2,111.5572 SNX |
1.9255 USD |
1.8942 USD |
1.9385 USD |
1.9230 USD |
| 2023-10-10 |
1.9338 USD |
2,613.8673 SNX |
1.9219 USD |
1.9050 USD |
1.9660 USD |
1.9050 USD |
| 2023-10-09 |
1.9190 USD |
14,093.5702 SNX |
2.0061 USD |
1.8828 USD |
2.0217 USD |
1.9271 USD |
| 2023-10-08 |
2.0045 USD |
320.0465 SNX |
2.0100 USD |
1.9849 USD |
2.0250 USD |
2.0250 USD |
| 2023-10-07 |
2.0162 USD |
513.5402 SNX |
2.0279 USD |
2.0035 USD |
2.0349 USD |
2.0177 USD |
| 2023-10-06 |
2.0218 USD |
8,493.4019 SNX |
1.9757 USD |
1.9757 USD |
2.0414 USD |
2.0304 USD |
| 2023-10-05 |
2.0155 USD |
2,376.4523 SNX |
2.0398 USD |
1.9784 USD |
2.0472 USD |
1.9848 USD |
| 2023-10-04 |
2.0270 USD |
2,109.6273 SNX |
2.0100 USD |
1.9800 USD |
2.0487 USD |
2.0432 USD |
| 2023-10-03 |
2.0870 USD |
1,797.6186 SNX |
2.0660 USD |
2.0400 USD |
2.1124 USD |
2.0410 USD |
| 2023-10-02 |
2.1362 USD |
2,933.2350 SNX |
2.1656 USD |
2.0501 USD |
2.1726 USD |
2.0501 USD |
| 2023-10-01 |
2.1517 USD |
7,181.2960 SNX |
2.0820 USD |
2.0820 USD |
2.1808 USD |
2.1748 USD |
| 2023-09-30 |
2.0839 USD |
3,039.6687 SNX |
2.0628 USD |
2.0415 USD |
2.1010 USD |
2.0920 USD |
| 2023-09-29 |
2.1023 USD |
6,116.0822 SNX |
2.0700 USD |
2.0486 USD |
2.1237 USD |
2.0570 USD |
| 2023-09-28 |
2.0558 USD |
7,115.5698 SNX |
2.0328 USD |
2.0040 USD |
2.0990 USD |
2.0697 USD |
| 2023-09-27 |
2.0508 USD |
8,137.6304 SNX |
2.0101 USD |
2.0055 USD |
2.0730 USD |
2.0195 USD |
| 2023-09-26 |
1.9797 USD |
485.0466 SNX |
1.9825 USD |
1.9668 USD |
1.9890 USD |
1.9705 USD |
| 2023-09-25 |
1.9753 USD |
2,042.4564 SNX |
1.9520 USD |
1.9520 USD |
1.9999 USD |
1.9835 USD |
| 2023-09-24 |
1.9632 USD |
2,510.7829 SNX |
2.0028 USD |
1.9502 USD |
2.0028 USD |
1.9502 USD |
| 2023-09-23 |
2.0135 USD |
3,722.4749 SNX |
2.1260 USD |
1.9500 USD |
2.1344 USD |
2.0010 USD |
| 2023-09-22 |
2.0855 USD |
367.2228 SNX |
2.0597 USD |
2.0508 USD |
2.1195 USD |
2.1195 USD |
| 2023-09-21 |
2.1163 USD |
488.5203 SNX |
2.1308 USD |
2.0400 USD |
2.1420 USD |
2.0517 USD |
| 2023-09-20 |
2.1427 USD |
6,236.6056 SNX |
2.1513 USD |
2.0964 USD |
2.2000 USD |
2.0964 USD |
| 2023-09-19 |
2.1557 USD |
2,645.8177 SNX |
2.1605 USD |
2.1452 USD |
2.1660 USD |
2.1550 USD |
| 2023-09-18 |
2.1881 USD |
7,180.3289 SNX |
2.1325 USD |
2.1325 USD |
2.2086 USD |
2.1650 USD |
| 2023-09-17 |
2.1416 USD |
347.1210 SNX |
2.1618 USD |
2.1281 USD |
2.1618 USD |
2.1375 USD |
| 2023-09-16 |
2.1968 USD |
3,274.2008 SNX |
2.2178 USD |
2.1803 USD |
2.2502 USD |
2.1900 USD |
| 2023-09-15 |
2.1373 USD |
1,167.3575 SNX |
2.1214 USD |
2.1150 USD |
2.1820 USD |
2.1820 USD |
| 2023-09-14 |
2.1014 USD |
4,512.5284 SNX |
2.1057 USD |
2.0736 USD |
2.1287 USD |
2.1119 USD |
| 2023-09-13 |
2.0931 USD |
2,481.4259 SNX |
2.0370 USD |
2.0280 USD |
2.1500 USD |
2.1020 USD |
| 2023-09-12 |
2.0917 USD |
4,519.8034 SNX |
2.0381 USD |
2.0381 USD |
2.1500 USD |
2.0500 USD |
| 2023-09-11 |
2.0836 USD |
1,251.8771 SNX |
2.1460 USD |
2.0366 USD |
2.1460 USD |
2.0366 USD |
| 2023-09-10 |
2.1375 USD |
1,037.3209 SNX |
2.1416 USD |
2.0700 USD |
2.1800 USD |
2.1127 USD |
| 2023-09-09 |
2.1950 USD |
11,552.9805 SNX |
2.1749 USD |
2.1386 USD |
2.2573 USD |
2.1807 USD |
| 2023-09-08 |
2.2160 USD |
3,790.9761 SNX |
2.2500 USD |
2.1600 USD |
2.3030 USD |
2.1600 USD |
| 2023-09-07 |
2.3228 USD |
13,171.9035 SNX |
2.3120 USD |
2.2713 USD |
2.3698 USD |
2.2910 USD |
| 2023-09-06 |
2.4363 USD |
100,855.8388 SNX |
2.2570 USD |
2.2398 USD |
2.5500 USD |
2.2700 USD |
| 2023-09-05 |
2.2339 USD |
12,300.0561 SNX |
2.2159 USD |
2.1300 USD |
2.2940 USD |
2.2681 USD |