Market [unlinked] / USD
Identifier on Gemini: snxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
3.1650 USD |
4,970.0332 |
3.0735 USD |
3.0679 USD |
3.0803 USD |
3.1650 USD |
| 2024-01-23 |
3.0735 USD |
7,353.2540 |
3.2124 USD |
2.9881 USD |
2.9900 USD |
3.0735 USD |
| 2024-01-22 |
3.2583 USD |
5,352.1010 |
3.2767 USD |
3.2000 USD |
3.2555 USD |
3.2786 USD |
| 2024-01-21 |
3.2970 USD |
473.0413 |
3.3093 USD |
3.2859 USD |
3.2999 USD |
3.2859 USD |
| 2024-01-20 |
3.3205 USD |
3,496.8163 |
3.3512 USD |
3.2576 USD |
3.2737 USD |
3.3205 USD |
| 2024-01-19 |
3.3512 USD |
5,045.8452 |
3.3563 USD |
3.1919 USD |
3.2693 USD |
3.3328 USD |
| 2024-01-18 |
3.3563 USD |
10,069.4805 |
3.5755 USD |
3.2794 USD |
3.3441 USD |
3.3677 USD |
| 2024-01-17 |
3.5808 USD |
7,197.0422 |
3.6446 USD |
3.5166 USD |
3.5586 USD |
3.5938 USD |
| 2024-01-16 |
3.6123 USD |
6,184.4017 |
3.5416 USD |
3.4560 USD |
3.5335 USD |
3.6021 USD |
| 2024-01-15 |
3.5675 USD |
4,256.2760 |
3.5300 USD |
3.5250 USD |
3.5616 USD |
3.5516 USD |
| 2024-01-14 |
3.5594 USD |
4,474.8412 |
3.7526 USD |
3.5708 USD |
3.6194 USD |
3.5970 USD |
| 2024-01-13 |
3.7706 USD |
3,995.6322 |
3.7440 USD |
3.6225 USD |
3.6969 USD |
3.7706 USD |
| 2024-01-12 |
3.7387 USD |
8,959.8043 |
3.9370 USD |
3.6000 USD |
3.7653 USD |
3.6969 USD |
| 2024-01-11 |
3.9226 USD |
34,412.6691 |
3.8654 USD |
3.7655 USD |
3.8747 USD |
3.8929 USD |
| 2024-01-10 |
3.8785 USD |
16,448.5362 |
3.3187 USD |
3.3187 USD |
3.3946 USD |
3.8253 USD |
| 2024-01-09 |
3.2905 USD |
9,110.4333 |
3.3516 USD |
3.1311 USD |
3.1731 USD |
3.3158 USD |
| 2024-01-08 |
3.3516 USD |
22,756.6053 |
3.3064 USD |
3.0969 USD |
3.1424 USD |
3.3772 USD |
| 2024-01-07 |
3.2924 USD |
5,790.6422 |
3.4643 USD |
3.3046 USD |
3.3994 USD |
3.3046 USD |
| 2024-01-06 |
3.4446 USD |
8,331.5742 |
3.4302 USD |
3.2952 USD |
3.4205 USD |
3.4330 USD |
| 2024-01-05 |
3.4076 USD |
14,891.8612 |
3.6226 USD |
3.2495 USD |
3.3064 USD |
3.3820 USD |
| 2024-01-04 |
3.6296 USD |
8,561.1107 |
3.4889 USD |
3.4000 USD |
3.4987 USD |
3.6174 USD |
| 2024-01-03 |
3.4907 USD |
19,608.4406 |
3.8950 USD |
3.4470 USD |
3.5135 USD |
3.4987 USD |
| 2024-01-02 |
3.8764 USD |
6,064.1111 |
4.0726 USD |
3.8779 USD |
3.9150 USD |
3.9171 USD |
| 2024-01-01 |
4.0783 USD |
4,986.0656 |
3.8676 USD |
3.8599 USD |
3.8874 USD |
4.0864 USD |
| 2023-12-31 |
3.8583 USD |
12,155.6310 |
3.8599 USD |
3.7851 USD |
3.8250 USD |
3.8282 USD |
| 2023-12-30 |
3.8621 USD |
7,124.4588 |
3.8926 USD |
3.7900 USD |
3.8242 USD |
3.8405 USD |
| 2023-12-29 |
3.8491 USD |
15,212.9708 |
4.0498 USD |
3.7902 USD |
3.8583 USD |
3.8583 USD |
| 2023-12-28 |
4.0498 USD |
14,578.3323 |
4.1538 USD |
4.0270 USD |
4.0921 USD |
4.0921 USD |
| 2023-12-27 |
4.1597 USD |
21,351.4363 |
3.8621 USD |
3.7434 USD |
3.8080 USD |
4.1538 USD |
| 2023-12-26 |
3.8567 USD |
20,886.7400 |
4.0555 USD |
3.6372 USD |
3.8070 USD |
3.8461 USD |
| 2023-12-25 |
4.0750 USD |
6,629.0255 |
4.0841 USD |
3.9753 USD |
4.0156 USD |
4.0578 USD |
| 2023-12-24 |
4.0783 USD |
8,541.0222 |
4.0384 USD |
3.9986 USD |
4.0406 USD |
4.0635 USD |
| 2023-12-23 |
4.0270 USD |
16,236.9866 |
4.2136 USD |
3.9706 USD |
4.0065 USD |
4.0441 USD |
| 2023-12-22 |
4.2069 USD |
22,469.0102 |
3.8134 USD |
3.8134 USD |
3.9029 USD |
4.1485 USD |
| 2023-12-21 |
3.8329 USD |
11,120.0945 |
3.7104 USD |
3.7000 USD |
3.7494 USD |
3.8454 USD |
| 2023-12-20 |
3.7104 USD |
18,131.1341 |
3.5989 USD |
3.5919 USD |
3.6399 USD |
3.7208 USD |
| 2023-12-19 |
3.5716 USD |
18,029.4404 |
3.7142 USD |
3.5516 USD |
3.6155 USD |
3.5766 USD |
| 2023-12-18 |
3.6961 USD |
23,921.3531 |
3.7632 USD |
3.4206 USD |
3.5000 USD |
3.6636 USD |
| 2023-12-17 |
3.7632 USD |
16,728.0559 |
4.0410 USD |
3.8300 USD |
3.8984 USD |
3.8383 USD |
| 2023-12-16 |
4.0704 USD |
26,770.9037 |
4.0192 USD |
3.9818 USD |
4.0704 USD |
4.0704 USD |
| 2023-12-15 |
4.0192 USD |
4,121.8321 |
4.3236 USD |
4.0756 USD |
4.0841 USD |
4.0783 USD |
| 2023-12-14 |
4.3334 USD |
16,220.5391 |
4.3763 USD |
4.0669 USD |
4.2221 USD |
4.3420 USD |
| 2023-12-13 |
4.3763 USD |
37,478.0300 |
4.2221 USD |
3.9439 USD |
4.0329 USD |
4.4212 USD |
| 2023-12-12 |
4.2128 USD |
27,407.5869 |
4.5205 USD |
4.1433 USD |
4.2450 USD |
4.2069 USD |
| 2023-12-11 |
4.5269 USD |
62,552.8096 |
4.3911 USD |
4.0355 USD |
4.3849 USD |
4.6392 USD |
| 2023-12-10 |
4.3911 USD |
54,198.0537 |
3.8747 USD |
3.8654 USD |
4.0009 USD |
4.3639 USD |
| 2023-12-09 |
3.8785 USD |
14,728.0961 |
3.8727 USD |
3.7367 USD |
3.7791 USD |
3.9006 USD |
| 2023-12-08 |
3.8727 USD |
24,345.4747 |
3.7440 USD |
3.7156 USD |
3.7494 USD |
3.8383 USD |
| 2023-12-07 |
3.7052 USD |
23,522.2842 |
3.6500 USD |
3.6480 USD |
3.7125 USD |
3.7289 USD |
| 2023-12-06 |
3.6760 USD |
17,401.7673 |
4.0640 USD |
3.6532 USD |
3.7125 USD |
3.6760 USD |