Identifier on DigiFinex: snx_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-27 |
0.7869 USDT |
95,547.9000 SNX |
0.7980 USDT |
0.7810 USDT |
0.7890 USDT |
0.7830 USDT |
2025-05-26 |
0.7742 USDT |
49,265.7000 SNX |
0.7720 USDT |
0.7580 USDT |
0.7650 USDT |
0.7670 USDT |
2025-05-25 |
0.7632 USDT |
105,977.3000 SNX |
0.7800 USDT |
0.7360 USDT |
0.7480 USDT |
0.7480 USDT |
2025-05-24 |
0.7861 USDT |
2,619.4000 SNX |
0.7880 USDT |
0.7820 USDT |
0.7900 USDT |
0.7820 USDT |
2025-05-23 |
0.8485 USDT |
10,430.2000 SNX |
0.8230 USDT |
0.8190 USDT |
0.8270 USDT |
0.8230 USDT |
2025-05-22 |
0.8191 USDT |
72,373.6000 SNX |
0.8110 USDT |
0.8110 USDT |
0.8290 USDT |
0.8360 USDT |
2025-05-21 |
0.8105 USDT |
440.9000 SNX |
0.8100 USDT |
0.8100 USDT |
0.8100 USDT |
0.8100 USDT |
2025-05-20 |
0.8226 USDT |
75,402.6000 SNX |
0.8000 USDT |
0.7900 USDT |
0.8080 USDT |
0.8110 USDT |
2025-05-19 |
0.7839 USDT |
45,889.9000 SNX |
0.7770 USDT |
0.7730 USDT |
0.7850 USDT |
0.7900 USDT |
2025-05-18 |
0.8089 USDT |
4,741.9000 SNX |
0.8070 USDT |
0.7990 USDT |
0.8090 USDT |
0.8010 USDT |
2025-05-17 |
0.7913 USDT |
107,502.0000 SNX |
0.7790 USDT |
0.7750 USDT |
0.7830 USDT |
0.7940 USDT |
2025-05-16 |
0.8245 USDT |
150,901.3000 SNX |
0.8240 USDT |
0.7890 USDT |
0.8010 USDT |
0.7910 USDT |
2025-05-15 |
0.8474 USDT |
204,209.4000 SNX |
0.8400 USDT |
0.8120 USDT |
0.8290 USDT |
0.8250 USDT |
2025-05-14 |
0.9171 USDT |
2,359.1000 SNX |
0.8890 USDT |
0.8870 USDT |
0.8890 USDT |
0.8890 USDT |
2025-05-13 |
0.8875 USDT |
170,553.7000 SNX |
0.8720 USDT |
0.8720 USDT |
0.8990 USDT |
0.9200 USDT |
2025-05-12 |
0.8866 USDT |
17,611.7000 SNX |
0.8750 USDT |
0.8700 USDT |
0.8920 USDT |
0.8830 USDT |
2025-05-11 |
0.8701 USDT |
153,775.6000 SNX |
0.8740 USDT |
0.8380 USDT |
0.8540 USDT |
0.8710 USDT |
2025-05-10 |
0.8261 USDT |
10,507.3000 SNX |
0.8560 USDT |
0.8520 USDT |
0.8610 USDT |
0.8540 USDT |
2025-05-09 |
0.7807 USDT |
109,854.7000 SNX |
0.8080 USDT |
0.7840 USDT |
0.8000 USDT |
0.8030 USDT |
2025-05-08 |
0.7031 USDT |
11,244.3000 SNX |
0.7470 USDT |
0.7450 USDT |
0.7530 USDT |
0.7510 USDT |
2025-05-07 |
0.6434 USDT |
57,644.5000 SNX |
0.6480 USDT |
0.6300 USDT |
0.6400 USDT |
0.6360 USDT |
2025-05-06 |
0.6427 USDT |
138,930.2000 SNX |
0.6470 USDT |
0.6240 USDT |
0.6320 USDT |
0.6290 USDT |
2025-05-05 |
0.6510 USDT |
69,416.5000 SNX |
0.6430 USDT |
0.6370 USDT |
0.6480 USDT |
0.6480 USDT |
2025-05-04 |
0.6672 USDT |
73,403.9000 SNX |
0.6650 USDT |
0.6530 USDT |
0.6560 USDT |
0.6560 USDT |
2025-05-03 |
0.6877 USDT |
262.0000 SNX |
0.6760 USDT |
0.6740 USDT |
0.6760 USDT |
0.6740 USDT |
2025-05-02 |
0.7240 USDT |
36,758.6000 SNX |
0.7200 USDT |
0.7090 USDT |
0.7170 USDT |
0.7090 USDT |
2025-05-01 |
0.7253 USDT |
267.8000 SNX |
0.7310 USDT |
0.7280 USDT |
0.7310 USDT |
0.7280 USDT |
2025-04-30 |
0.7119 USDT |
6,030.8000 SNX |
0.7040 USDT |
0.7020 USDT |
0.7060 USDT |
0.7040 USDT |
2025-04-29 |
0.7356 USDT |
2,182.8000 SNX |
0.7220 USDT |
0.7180 USDT |
0.7220 USDT |
0.7180 USDT |
2025-04-28 |
0.7294 USDT |
129,931.2000 SNX |
0.7370 USDT |
0.7080 USDT |
0.7240 USDT |
0.7370 USDT |
2025-04-27 |
0.7566 USDT |
32,936.1000 SNX |
0.7530 USDT |
0.7350 USDT |
0.7430 USDT |
0.7480 USDT |
2025-04-26 |
0.7667 USDT |
5,490.7000 SNX |
0.7640 USDT |
0.7590 USDT |
0.7650 USDT |
0.7590 USDT |
2025-04-25 |
0.7622 USDT |
3,144.5000 SNX |
0.7650 USDT |
0.7620 USDT |
0.7650 USDT |
0.7620 USDT |
2025-04-24 |
0.7214 USDT |
35,294.4000 SNX |
0.7530 USDT |
0.7490 USDT |
0.7550 USDT |
0.7490 USDT |
2025-04-23 |
0.7283 USDT |
206,394.6000 SNX |
0.7440 USDT |
0.7140 USDT |
0.7290 USDT |
0.7280 USDT |
2025-04-22 |
0.6881 USDT |
17,427.1000 SNX |
0.7200 USDT |
0.7130 USDT |
0.7200 USDT |
0.7130 USDT |
2025-04-21 |
0.6715 USDT |
74,577.9000 SNX |
0.6660 USDT |
0.6560 USDT |
0.6630 USDT |
0.6610 USDT |
2025-04-20 |
0.6421 USDT |
86,584.2000 SNX |
0.6310 USDT |
0.6310 USDT |
0.6350 USDT |
0.6480 USDT |
2025-04-19 |
0.6256 USDT |
64,131.2000 SNX |
0.6280 USDT |
0.6210 USDT |
0.6250 USDT |
0.6280 USDT |
2025-04-18 |
0.6273 USDT |
4,837.3000 SNX |
0.6240 USDT |
0.6200 USDT |
0.6240 USDT |
0.6220 USDT |
2025-04-17 |
0.6208 USDT |
6,912.5000 SNX |
0.6250 USDT |
0.6250 USDT |
0.6300 USDT |
0.6300 USDT |
2025-04-16 |
0.6310 USDT |
1,058.3000 SNX |
0.6320 USDT |
0.6280 USDT |
0.6320 USDT |
0.6280 USDT |
2025-04-15 |
0.6485 USDT |
988.6000 SNX |
0.6360 USDT |
0.6340 USDT |
0.6360 USDT |
0.6340 USDT |
2025-04-14 |
0.6383 USDT |
9,911.7000 SNX |
0.6300 USDT |
0.6300 USDT |
0.6370 USDT |
0.6350 USDT |
2025-04-13 |
0.6488 USDT |
14,918.7000 SNX |
0.6250 USDT |
0.6230 USDT |
0.6330 USDT |
0.6270 USDT |
2025-04-12 |
0.6595 USDT |
7,189.7000 SNX |
0.6790 USDT |
0.6750 USDT |
0.6810 USDT |
0.6770 USDT |
2025-04-11 |
0.6399 USDT |
59,724.3000 SNX |
0.6490 USDT |
0.6450 USDT |
0.6470 USDT |
0.6450 USDT |
2025-04-10 |
0.6291 USDT |
5,486.0000 SNX |
0.6260 USDT |
0.6230 USDT |
0.6260 USDT |
0.6230 USDT |
2025-04-09 |
0.5918 USDT |
5,045.4000 SNX |
0.6120 USDT |
0.6100 USDT |
0.6160 USDT |
0.6100 USDT |
2025-04-08 |
0.6054 USDT |
218,907.2000 SNX |
0.6020 USDT |
0.5730 USDT |
0.5860 USDT |
0.5900 USDT |