Identifier on Bitstamp: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.9801 USD |
291.4767 SNX |
0.9837 USD |
0.9200 USD |
0.9887 USD |
0.9200 USD |
| 2025-02-08 |
0.9587 USD |
473.0401 SNX |
0.9692 USD |
0.9401 USD |
0.9900 USD |
0.9401 USD |
| 2025-02-07 |
1.0096 USD |
4,364.9618 SNX |
0.9919 USD |
0.9400 USD |
1.0421 USD |
0.9400 USD |
| 2025-02-06 |
0.9859 USD |
2,990.6073 SNX |
1.0200 USD |
0.9800 USD |
1.0200 USD |
0.9800 USD |
| 2025-02-05 |
1.0919 USD |
6,696.6892 SNX |
1.1115 USD |
1.0400 USD |
1.1200 USD |
1.0400 USD |
| 2025-02-04 |
1.0928 USD |
2,319.0323 SNX |
1.1933 USD |
1.0600 USD |
1.1933 USD |
1.0600 USD |
| 2025-02-03 |
1.0563 USD |
1,664.9949 SNX |
1.1600 USD |
0.9600 USD |
1.2700 USD |
1.2700 USD |
| 2025-02-02 |
1.2645 USD |
739.4687 SNX |
1.4200 USD |
1.1800 USD |
1.4458 USD |
1.1800 USD |
| 2025-02-01 |
1.5047 USD |
112.6008 SNX |
1.5600 USD |
1.4400 USD |
1.5600 USD |
1.4400 USD |
| 2025-01-31 |
1.6839 USD |
3,305.1309 SNX |
1.6200 USD |
1.6200 USD |
1.6862 USD |
1.6250 USD |
| 2025-01-30 |
1.5696 USD |
780.5871 SNX |
1.5688 USD |
1.5688 USD |
1.6000 USD |
1.6000 USD |
| 2025-01-29 |
1.4911 USD |
197.0391 SNX |
1.4463 USD |
1.4463 USD |
1.5600 USD |
1.5600 USD |
| 2025-01-28 |
1.4936 USD |
359.4751 SNX |
1.5200 USD |
1.4000 USD |
1.5400 USD |
1.4000 USD |
| 2025-01-27 |
1.4709 USD |
390.4125 SNX |
1.5400 USD |
1.4000 USD |
1.5400 USD |
1.5000 USD |
| 2025-01-26 |
1.6289 USD |
2,461.9403 SNX |
1.6191 USD |
1.5614 USD |
1.6300 USD |
1.6300 USD |
| 2025-01-25 |
1.5951 USD |
170.3454 SNX |
1.5835 USD |
1.5600 USD |
1.6150 USD |
1.6150 USD |
| 2025-01-24 |
1.6272 USD |
867.0393 SNX |
1.5600 USD |
1.5600 USD |
1.6700 USD |
1.5800 USD |
| 2025-01-23 |
1.5877 USD |
813.0530 SNX |
1.6200 USD |
1.5660 USD |
1.6340 USD |
1.5660 USD |
| 2025-01-22 |
1.6955 USD |
456.1459 SNX |
1.7150 USD |
1.6400 USD |
1.7150 USD |
1.6400 USD |
| 2025-01-21 |
1.6079 USD |
11,296.7279 SNX |
1.6000 USD |
1.5600 USD |
1.7900 USD |
1.7454 USD |
| 2025-01-20 |
1.6376 USD |
1,967.1668 SNX |
1.5800 USD |
1.5400 USD |
1.7300 USD |
1.6415 USD |
| 2025-01-19 |
1.7127 USD |
1,046.8223 SNX |
1.8067 USD |
1.6000 USD |
1.8100 USD |
1.6000 USD |
| 2025-01-18 |
1.7880 USD |
3,297.5113 SNX |
1.9926 USD |
1.7600 USD |
2.0000 USD |
1.7673 USD |
| 2025-01-17 |
1.8699 USD |
2,993.1137 SNX |
1.8650 USD |
1.8450 USD |
1.9800 USD |
1.9800 USD |
| 2025-01-16 |
1.8757 USD |
561.7431 SNX |
1.8586 USD |
1.8396 USD |
1.9028 USD |
1.8450 USD |
| 2025-01-15 |
1.8647 USD |
1,981.9837 SNX |
1.8000 USD |
1.7450 USD |
1.9193 USD |
1.9193 USD |
| 2025-01-14 |
1.7480 USD |
3,102.0436 SNX |
1.7200 USD |
1.7010 USD |
1.7800 USD |
1.7800 USD |
| 2025-01-13 |
1.7124 USD |
12,048.0217 SNX |
1.8083 USD |
1.5800 USD |
1.8083 USD |
1.6900 USD |
| 2025-01-12 |
1.7763 USD |
30.6238 SNX |
1.7950 USD |
1.7600 USD |
1.7950 USD |
1.7600 USD |
| 2025-01-11 |
1.8202 USD |
2,722.2390 SNX |
1.7950 USD |
1.7950 USD |
1.8457 USD |
1.8457 USD |
| 2025-01-10 |
1.8062 USD |
6,792.9153 SNX |
1.8012 USD |
1.7900 USD |
1.8600 USD |
1.8230 USD |
| 2025-01-09 |
1.7785 USD |
10,624.3304 SNX |
1.8749 USD |
1.7400 USD |
1.8800 USD |
1.7444 USD |
| 2025-01-08 |
1.8607 USD |
4,427.7427 SNX |
1.9200 USD |
1.7445 USD |
1.9200 USD |
1.8600 USD |
| 2025-01-07 |
2.0290 USD |
686.9152 SNX |
2.1500 USD |
1.9400 USD |
2.1850 USD |
1.9400 USD |
| 2025-01-06 |
2.1904 USD |
939.7565 SNX |
2.1990 USD |
2.1850 USD |
2.2700 USD |
2.1850 USD |
| 2025-01-05 |
2.1423 USD |
10.3342 SNX |
2.1524 USD |
2.1348 USD |
2.1524 USD |
2.1348 USD |
| 2025-01-04 |
2.2485 USD |
78.1689 SNX |
2.2400 USD |
2.2400 USD |
2.2550 USD |
2.2550 USD |
| 2025-01-03 |
2.1834 USD |
389.6998 SNX |
2.0850 USD |
2.0450 USD |
2.2117 USD |
2.2117 USD |
| 2025-01-02 |
2.0273 USD |
2,918.7102 SNX |
2.0133 USD |
1.9930 USD |
2.1400 USD |
2.0450 USD |
| 2025-01-01 |
1.9800 USD |
505.4696 SNX |
1.9813 USD |
1.9000 USD |
2.0000 USD |
2.0000 USD |
| 2024-12-31 |
1.9905 USD |
421.6839 SNX |
1.9400 USD |
1.9000 USD |
2.0463 USD |
1.9000 USD |
| 2024-12-30 |
1.9900 USD |
702.2929 SNX |
2.0682 USD |
1.9200 USD |
2.0704 USD |
1.9391 USD |
| 2024-12-29 |
2.0449 USD |
52.9059 SNX |
2.0152 USD |
2.0000 USD |
2.1364 USD |
2.0000 USD |
| 2024-12-28 |
2.0927 USD |
95.1453 SNX |
2.0608 USD |
2.0608 USD |
2.1364 USD |
2.1364 USD |
| 2024-12-27 |
2.1009 USD |
196.7212 SNX |
2.1072 USD |
2.0300 USD |
2.1400 USD |
2.0300 USD |
| 2024-12-26 |
2.0551 USD |
734.4422 SNX |
2.1500 USD |
2.0000 USD |
2.1500 USD |
2.0000 USD |
| 2024-12-25 |
2.2149 USD |
95.3695 SNX |
2.2000 USD |
2.1800 USD |
2.2378 USD |
2.1800 USD |
| 2024-12-24 |
2.1546 USD |
2,365.3470 SNX |
2.1500 USD |
2.1450 USD |
2.3000 USD |
2.3000 USD |
| 2024-12-23 |
1.9905 USD |
3,684.9320 SNX |
1.9509 USD |
1.9038 USD |
2.0500 USD |
2.0276 USD |
| 2024-12-22 |
1.9843 USD |
4,474.1135 SNX |
1.9400 USD |
1.9038 USD |
2.0111 USD |
1.9038 USD |