Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-30 |
4.8407 USD |
36,554.2239 |
4.8741 USD |
4.6570 USD |
5.0033 USD |
4.8073 USD |
| 2020-11-29 |
4.5305 USD |
20,499.5120 |
4.1869 USD |
4.1552 USD |
4.8789 USD |
4.8741 USD |
| 2020-11-28 |
4.1319 USD |
31,613.0056 |
4.0769 USD |
4.0100 USD |
4.3899 USD |
4.1869 USD |
| 2020-11-27 |
4.2060 USD |
29,338.5938 |
4.3350 USD |
3.9160 USD |
4.4343 USD |
4.0769 USD |
| 2020-11-26 |
4.1297 USD |
101,267.0374 |
3.9243 USD |
3.6500 USD |
4.5891 USD |
4.3350 USD |
| 2020-11-25 |
4.4570 USD |
83,939.6213 |
4.9897 USD |
3.5000 USD |
5.1637 USD |
3.9243 USD |
| 2020-11-24 |
5.3612 USD |
69,891.9604 |
5.7326 USD |
4.9796 USD |
5.8305 USD |
4.9897 USD |
| 2020-11-23 |
5.4869 USD |
45,918.1964 |
5.2412 USD |
5.1544 USD |
5.7326 USD |
5.7326 USD |
| 2020-11-22 |
5.1164 USD |
14,587.4210 |
4.9916 USD |
4.7000 USD |
5.2830 USD |
5.2412 USD |
| 2020-11-21 |
5.0944 USD |
22,200.1762 |
5.1971 USD |
4.9308 USD |
5.5562 USD |
4.9916 USD |
| 2020-11-20 |
5.2052 USD |
24,742.6957 |
5.2132 USD |
5.0749 USD |
5.7093 USD |
5.1971 USD |
| 2020-11-19 |
4.9968 USD |
4,618.5654 |
4.7804 USD |
4.7804 USD |
5.2132 USD |
5.2132 USD |
| 2020-11-18 |
4.8975 USD |
36,518.5138 |
5.0146 USD |
4.4879 USD |
5.1952 USD |
4.7804 USD |
| 2020-11-17 |
4.7823 USD |
44,597.5784 |
4.5499 USD |
4.5499 USD |
5.2723 USD |
5.0146 USD |
| 2020-11-16 |
4.3818 USD |
15,384.4014 |
4.2136 USD |
4.2136 USD |
4.6284 USD |
4.5499 USD |
| 2020-11-15 |
4.1941 USD |
24,889.0141 |
4.1746 USD |
3.9761 USD |
4.5600 USD |
4.2136 USD |
| 2020-11-14 |
4.1480 USD |
16,616.2951 |
4.1214 USD |
3.9333 USD |
4.4690 USD |
4.1746 USD |
| 2020-11-13 |
4.1099 USD |
31,720.6650 |
4.0984 USD |
3.9537 USD |
4.4534 USD |
4.1214 USD |
| 2020-11-12 |
4.0967 USD |
8,547.4224 |
4.0950 USD |
3.7448 USD |
4.1226 USD |
4.0984 USD |
| 2020-11-11 |
4.3835 USD |
45,941.2441 |
4.6719 USD |
3.8773 USD |
4.7436 USD |
4.0950 USD |
| 2020-11-10 |
4.4514 USD |
41,603.0955 |
4.2308 USD |
4.2308 USD |
4.9285 USD |
4.6719 USD |
| 2020-11-09 |
4.3057 USD |
8,872.1050 |
4.3806 USD |
3.9700 USD |
4.4592 USD |
4.2308 USD |
| 2020-11-08 |
4.2239 USD |
20,868.1965 |
4.0671 USD |
3.9564 USD |
4.5822 USD |
4.3806 USD |
| 2020-11-07 |
3.8182 USD |
48,185.8779 |
3.5692 USD |
3.5475 USD |
4.6365 USD |
4.0671 USD |
| 2020-11-06 |
3.4618 USD |
62,243.3133 |
3.3544 USD |
3.2133 USD |
3.8906 USD |
3.5692 USD |
| 2020-11-05 |
3.0352 USD |
77,277.0229 |
2.7159 USD |
2.5665 USD |
3.5701 USD |
3.3544 USD |
| 2020-11-04 |
2.6302 USD |
20,479.1404 |
2.5445 USD |
2.4973 USD |
2.7797 USD |
2.7159 USD |
| 2020-11-03 |
2.5290 USD |
14,959.1493 |
2.5135 USD |
2.4934 USD |
2.5871 USD |
2.5445 USD |
| 2020-11-02 |
2.7273 USD |
20,233.6012 |
2.9411 USD |
2.5135 USD |
2.9698 USD |
2.5135 USD |
| 2020-11-01 |
2.9541 USD |
19,031.8803 |
2.9671 USD |
2.7929 USD |
2.9929 USD |
2.9411 USD |
| 2020-10-31 |
3.0273 USD |
9,291.7789 |
3.0875 USD |
2.9582 USD |
3.1356 USD |
2.9671 USD |
| 2020-10-30 |
3.0827 USD |
24,428.4881 |
3.0779 USD |
2.9523 USD |
3.2249 USD |
3.0875 USD |
| 2020-10-29 |
3.4215 USD |
13,469.1297 |
3.7651 USD |
3.0779 USD |
3.7651 USD |
3.0779 USD |
| 2020-10-28 |
3.6755 USD |
13,288.0948 |
3.5858 USD |
3.3522 USD |
3.7865 USD |
3.7651 USD |
| 2020-10-27 |
3.5575 USD |
4,959.3257 |
3.5292 USD |
3.4796 USD |
3.6901 USD |
3.5858 USD |
| 2020-10-26 |
3.5900 USD |
4,810.7745 |
3.6507 USD |
3.4975 USD |
3.7074 USD |
3.5292 USD |
| 2020-10-25 |
3.6904 USD |
1,510.9182 |
3.7301 USD |
3.5632 USD |
3.7528 USD |
3.6507 USD |
| 2020-10-24 |
3.7561 USD |
1,375.7199 |
3.7820 USD |
3.7161 USD |
3.8760 USD |
3.7301 USD |
| 2020-10-23 |
3.8260 USD |
10,367.3507 |
3.8700 USD |
3.6850 USD |
3.9315 USD |
3.7820 USD |
| 2020-10-22 |
3.7282 USD |
19,526.2214 |
3.5863 USD |
3.5863 USD |
4.0857 USD |
3.8700 USD |
| 2020-10-21 |
3.6675 USD |
18,186.9231 |
3.7487 USD |
3.4970 USD |
3.7487 USD |
3.5863 USD |
| 2020-10-20 |
3.7094 USD |
39,745.2296 |
3.6700 USD |
3.3665 USD |
3.7691 USD |
3.7487 USD |
| 2020-10-19 |
3.7475 USD |
17,994.1740 |
3.8249 USD |
3.6700 USD |
3.9254 USD |
3.6700 USD |
| 2020-10-18 |
3.8860 USD |
3,718.6115 |
3.9471 USD |
3.8247 USD |
4.0117 USD |
3.8249 USD |
| 2020-10-17 |
3.9181 USD |
3,715.6496 |
3.8891 USD |
3.8835 USD |
4.0121 USD |
3.9471 USD |
| 2020-10-16 |
3.9133 USD |
19,230.7363 |
3.9374 USD |
3.7412 USD |
4.1253 USD |
3.8891 USD |
| 2020-10-15 |
4.0611 USD |
23,384.9760 |
4.1848 USD |
3.8721 USD |
4.2238 USD |
3.9374 USD |
| 2020-10-14 |
4.3431 USD |
9,594.8041 |
4.5014 USD |
4.1644 USD |
4.5889 USD |
4.1848 USD |
| 2020-10-13 |
4.5434 USD |
6,602.5386 |
4.5854 USD |
4.3634 USD |
4.6752 USD |
4.5014 USD |
| 2020-10-12 |
4.3926 USD |
15,547.5553 |
4.1998 USD |
4.0961 USD |
4.7232 USD |
4.5854 USD |