Identifier on DigiFinex: snx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
1.0118 USDT |
81,804.9000 SNX |
1.0090 USDT |
0.9880 USDT |
0.9980 USDT |
1.0060 USDT |
| 2025-02-22 |
0.9834 USDT |
82,149.8000 SNX |
0.9940 USDT |
0.9920 USDT |
1.0050 USDT |
1.0230 USDT |
| 2025-02-21 |
1.0191 USDT |
246,048.0000 SNX |
1.0690 USDT |
0.9690 USDT |
0.9880 USDT |
0.9750 USDT |
| 2025-02-20 |
0.9633 USDT |
134,884.6000 SNX |
0.9700 USDT |
0.9530 USDT |
0.9700 USDT |
0.9980 USDT |
| 2025-02-19 |
0.9610 USDT |
390,817.2000 SNX |
0.9580 USDT |
0.9460 USDT |
0.9560 USDT |
0.9500 USDT |
| 2025-02-18 |
0.9474 USDT |
80,175.3000 SNX |
0.9350 USDT |
0.9210 USDT |
0.9430 USDT |
0.9610 USDT |
| 2025-02-17 |
1.0018 USDT |
164,878.5000 SNX |
1.0360 USDT |
0.9800 USDT |
0.9960 USDT |
0.9990 USDT |
| 2025-02-16 |
0.9982 USDT |
95,078.5000 SNX |
0.9960 USDT |
0.9740 USDT |
0.9840 USDT |
0.9840 USDT |
| 2025-02-15 |
1.0075 USDT |
2,402.3000 SNX |
0.9920 USDT |
0.9880 USDT |
0.9920 USDT |
0.9880 USDT |
| 2025-02-14 |
1.0139 USDT |
226,805.9000 SNX |
0.9960 USDT |
0.9930 USDT |
1.0030 USDT |
1.0450 USDT |
| 2025-02-13 |
1.0166 USDT |
2,388.1000 SNX |
1.0300 USDT |
1.0290 USDT |
1.0350 USDT |
1.0350 USDT |
| 2025-02-12 |
0.9728 USDT |
184,217.5000 SNX |
1.0010 USDT |
0.9990 USDT |
1.0170 USDT |
1.0320 USDT |
| 2025-02-11 |
1.0131 USDT |
129,690.0000 SNX |
0.9970 USDT |
0.9520 USDT |
0.9660 USDT |
0.9590 USDT |
| 2025-02-10 |
0.9712 USDT |
22,518.6000 SNX |
1.0210 USDT |
1.0100 USDT |
1.0230 USDT |
1.0170 USDT |
| 2025-02-09 |
0.9716 USDT |
91,937.6000 SNX |
0.9730 USDT |
0.9450 USDT |
0.9660 USDT |
0.9450 USDT |
| 2025-02-08 |
0.9676 USDT |
50,980.8000 SNX |
0.9770 USDT |
0.9600 USDT |
0.9720 USDT |
0.9730 USDT |
| 2025-02-07 |
0.9990 USDT |
144,908.5000 SNX |
1.0320 USDT |
0.9870 USDT |
1.0050 USDT |
1.0110 USDT |
| 2025-02-06 |
1.0262 USDT |
121,983.9000 SNX |
0.9900 USDT |
0.9710 USDT |
0.9940 USDT |
0.9820 USDT |
| 2025-02-05 |
1.0927 USDT |
7,268.2000 SNX |
1.0570 USDT |
1.0560 USDT |
1.0730 USDT |
1.0700 USDT |
| 2025-02-04 |
1.1044 USDT |
316,586.9000 SNX |
1.0930 USDT |
1.0400 USDT |
1.0750 USDT |
1.0830 USDT |
| 2025-02-03 |
1.1427 USDT |
262,202.8000 SNX |
1.1400 USDT |
1.0960 USDT |
1.1940 USDT |
1.2240 USDT |
| 2025-02-02 |
1.3324 USDT |
206,156.0000 SNX |
1.2570 USDT |
1.1680 USDT |
1.2350 USDT |
1.2080 USDT |
| 2025-02-01 |
1.5568 USDT |
6,743.4000 SNX |
1.4800 USDT |
1.4720 USDT |
1.4920 USDT |
1.4890 USDT |
| 2025-01-31 |
1.6165 USDT |
96,285.7000 SNX |
1.6460 USDT |
1.5920 USDT |
1.6190 USDT |
1.6140 USDT |
| 2025-01-30 |
1.5573 USDT |
77,984.8000 SNX |
1.5880 USDT |
1.5730 USDT |
1.6010 USDT |
1.5900 USDT |
| 2025-01-29 |
1.4868 USDT |
161,339.2000 SNX |
1.4770 USDT |
1.4690 USDT |
1.5150 USDT |
1.5570 USDT |
| 2025-01-28 |
1.5013 USDT |
98,174.6000 SNX |
1.5180 USDT |
1.4920 USDT |
1.5230 USDT |
1.5120 USDT |
| 2025-01-27 |
1.4559 USDT |
135,760.5000 SNX |
1.4400 USDT |
1.4180 USDT |
1.4400 USDT |
1.5050 USDT |
| 2025-01-26 |
1.6092 USDT |
2,291.6000 SNX |
1.6170 USDT |
1.6070 USDT |
1.6190 USDT |
1.6120 USDT |
| 2025-01-25 |
1.5853 USDT |
3,218.7000 SNX |
1.5970 USDT |
1.5970 USDT |
1.6030 USDT |
1.5980 USDT |
| 2025-01-24 |
1.6115 USDT |
59,976.2000 SNX |
1.6470 USDT |
1.6030 USDT |
1.6300 USDT |
1.6170 USDT |
| 2025-01-23 |
1.6379 USDT |
116,671.7000 SNX |
1.6220 USDT |
1.5800 USDT |
1.6030 USDT |
1.6470 USDT |
| 2025-01-22 |
1.6963 USDT |
3,032.6000 SNX |
1.6380 USDT |
1.6330 USDT |
1.6420 USDT |
1.6350 USDT |
| 2025-01-21 |
1.6631 USDT |
102,715.9000 SNX |
1.6960 USDT |
1.6950 USDT |
1.7480 USDT |
1.7320 USDT |
| 2025-01-20 |
1.6602 USDT |
236,540.7000 SNX |
1.6460 USDT |
1.6000 USDT |
1.6720 USDT |
1.6360 USDT |
| 2025-01-19 |
1.7406 USDT |
248,871.8000 SNX |
1.7740 USDT |
1.6550 USDT |
1.7140 USDT |
1.7130 USDT |
| 2025-01-18 |
1.8683 USDT |
91,597.9000 SNX |
1.8220 USDT |
1.7560 USDT |
1.7790 USDT |
1.7660 USDT |
| 2025-01-17 |
1.9323 USDT |
74,033.7000 SNX |
1.9500 USDT |
1.9290 USDT |
1.9480 USDT |
1.9870 USDT |
| 2025-01-16 |
1.8767 USDT |
311.2000 SNX |
1.8430 USDT |
1.8430 USDT |
1.8480 USDT |
1.8480 USDT |
| 2025-01-15 |
1.8011 USDT |
350.0000 SNX |
1.8360 USDT |
1.8360 USDT |
1.8410 USDT |
1.8410 USDT |
| 2025-01-14 |
1.6961 USDT |
90,110.0000 SNX |
1.7310 USDT |
1.7000 USDT |
1.7260 USDT |
1.7490 USDT |
| 2025-01-13 |
1.6711 USDT |
3,907.6000 SNX |
1.6090 USDT |
1.6000 USDT |
1.6210 USDT |
1.6180 USDT |
| 2025-01-12 |
1.8101 USDT |
37,932.0000 SNX |
1.7860 USDT |
1.7830 USDT |
1.8060 USDT |
1.8080 USDT |
| 2025-01-11 |
1.8042 USDT |
31,589.1000 SNX |
1.7940 USDT |
1.7810 USDT |
1.7930 USDT |
1.7930 USDT |
| 2025-01-10 |
1.8050 USDT |
143,790.1000 SNX |
1.7800 USDT |
1.7590 USDT |
1.7950 USDT |
1.8300 USDT |
| 2025-01-09 |
1.8128 USDT |
9,354.2000 SNX |
1.7980 USDT |
1.7600 USDT |
1.8000 USDT |
1.7610 USDT |
| 2025-01-08 |
1.9299 USDT |
139,350.7000 SNX |
1.8690 USDT |
1.8240 USDT |
1.8670 USDT |
1.8600 USDT |
| 2025-01-07 |
2.0985 USDT |
265,705.7000 SNX |
2.1490 USDT |
1.9780 USDT |
2.0140 USDT |
1.9800 USDT |
| 2025-01-06 |
2.1971 USDT |
1,293.5000 SNX |
2.1990 USDT |
2.1870 USDT |
2.2000 USDT |
2.1950 USDT |
| 2025-01-05 |
2.1745 USDT |
10,528.4000 SNX |
2.1690 USDT |
2.1580 USDT |
2.1900 USDT |
2.1630 USDT |