Market [unlinked] / EUR
Identifier on Kraken: SNXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
13.6600 EUR |
40,363.3179 |
13.6130 EUR |
13.1410 EUR |
14.1410 EUR |
13.9990 EUR |
| 2021-03-24 |
14.7600 EUR |
42,297.7222 |
14.7200 EUR |
13.2610 EUR |
15.4450 EUR |
13.5880 EUR |
| 2021-03-23 |
15.0490 EUR |
44,791.5877 |
15.1730 EUR |
14.0140 EUR |
16.0510 EUR |
14.7600 EUR |
| 2021-03-22 |
15.7970 EUR |
23,657.6886 |
16.4730 EUR |
14.9320 EUR |
16.7970 EUR |
15.2920 EUR |
| 2021-03-21 |
16.5230 EUR |
12,825.1461 |
16.6110 EUR |
16.1350 EUR |
16.8470 EUR |
16.4640 EUR |
| 2021-03-20 |
17.5010 EUR |
37,289.4374 |
16.8630 EUR |
16.6680 EUR |
18.0000 EUR |
16.7810 EUR |
| 2021-03-19 |
16.2970 EUR |
34,650.1449 |
15.6170 EUR |
15.3100 EUR |
17.1420 EUR |
16.7100 EUR |
| 2021-03-18 |
15.9800 EUR |
17,884.6964 |
16.0630 EUR |
15.5840 EUR |
16.2660 EUR |
15.6860 EUR |
| 2021-03-17 |
15.5460 EUR |
27,956.9093 |
15.7180 EUR |
15.0500 EUR |
16.0310 EUR |
15.7930 EUR |
| 2021-03-16 |
15.6750 EUR |
23,086.2262 |
15.9000 EUR |
15.2680 EUR |
16.0840 EUR |
15.6710 EUR |
| 2021-03-15 |
15.7850 EUR |
26,555.6690 |
16.3420 EUR |
15.2910 EUR |
16.6900 EUR |
16.1080 EUR |
| 2021-03-14 |
16.3830 EUR |
17,422.4089 |
16.7430 EUR |
16.0310 EUR |
16.8660 EUR |
16.5640 EUR |
| 2021-03-13 |
16.7600 EUR |
39,358.9492 |
16.1060 EUR |
15.7740 EUR |
17.2340 EUR |
16.8000 EUR |
| 2021-03-12 |
16.4920 EUR |
28,408.3630 |
17.4330 EUR |
15.9520 EUR |
17.4430 EUR |
16.2130 EUR |
| 2021-03-11 |
17.8740 EUR |
17,738.0321 |
18.1170 EUR |
17.4740 EUR |
18.4490 EUR |
17.7630 EUR |
| 2021-03-10 |
18.8180 EUR |
18,335.8027 |
19.1020 EUR |
17.9220 EUR |
19.6540 EUR |
18.3410 EUR |
| 2021-03-09 |
18.5340 EUR |
28,438.4902 |
18.4490 EUR |
18.1170 EUR |
18.7840 EUR |
18.7840 EUR |
| 2021-03-08 |
17.8480 EUR |
12,371.9532 |
18.1200 EUR |
17.4420 EUR |
18.3330 EUR |
18.0460 EUR |
| 2021-03-07 |
17.8510 EUR |
8,889.3439 |
17.8800 EUR |
17.2690 EUR |
18.2000 EUR |
17.6970 EUR |
| 2021-03-06 |
17.4400 EUR |
9,934.1997 |
17.3950 EUR |
16.9730 EUR |
17.9840 EUR |
17.9570 EUR |
| 2021-03-05 |
17.2930 EUR |
23,210.8717 |
17.9490 EUR |
16.8100 EUR |
17.9850 EUR |
17.7510 EUR |
| 2021-03-04 |
18.8730 EUR |
31,514.2881 |
18.7290 EUR |
17.7140 EUR |
20.2370 EUR |
18.0210 EUR |
| 2021-03-03 |
19.3520 EUR |
25,169.0260 |
18.5920 EUR |
18.3680 EUR |
19.8990 EUR |
19.0110 EUR |
| 2021-03-02 |
18.4050 EUR |
51,274.0598 |
17.1710 EUR |
17.1710 EUR |
19.4510 EUR |
18.5200 EUR |
| 2021-03-01 |
16.5080 EUR |
30,326.9755 |
15.6030 EUR |
15.6030 EUR |
17.5560 EUR |
17.0530 EUR |
| 2021-02-28 |
14.3690 EUR |
24,631.5925 |
15.5550 EUR |
13.5740 EUR |
15.7600 EUR |
14.4730 EUR |
| 2021-02-27 |
16.1400 EUR |
26,069.6737 |
14.9400 EUR |
14.9390 EUR |
16.9470 EUR |
15.7570 EUR |
| 2021-02-26 |
15.2770 EUR |
49,461.8677 |
15.1170 EUR |
13.9620 EUR |
16.4770 EUR |
14.8540 EUR |
| 2021-02-25 |
16.6360 EUR |
40,792.7526 |
15.7850 EUR |
15.0000 EUR |
17.9690 EUR |
15.0000 EUR |
| 2021-02-24 |
16.2120 EUR |
69,841.9294 |
14.7780 EUR |
14.2170 EUR |
17.2880 EUR |
15.8300 EUR |
| 2021-02-23 |
14.0750 EUR |
142,252.8403 |
17.3360 EUR |
12.0260 EUR |
17.3360 EUR |
14.8990 EUR |
| 2021-02-22 |
16.9190 EUR |
120,672.7912 |
18.8990 EUR |
14.1900 EUR |
18.9000 EUR |
17.3120 EUR |
| 2021-02-21 |
18.9300 EUR |
35,506.5532 |
19.0590 EUR |
18.5300 EUR |
19.5030 EUR |
18.8560 EUR |
| 2021-02-20 |
19.8030 EUR |
111,227.1017 |
18.4310 EUR |
18.0700 EUR |
20.9510 EUR |
19.2000 EUR |
| 2021-02-19 |
18.5520 EUR |
80,945.1956 |
19.2090 EUR |
17.7050 EUR |
19.5000 EUR |
18.3410 EUR |
| 2021-02-18 |
19.5840 EUR |
41,520.5504 |
20.1800 EUR |
18.9320 EUR |
20.4690 EUR |
19.1870 EUR |
| 2021-02-17 |
19.5600 EUR |
47,299.9271 |
19.8920 EUR |
18.4690 EUR |
20.3990 EUR |
20.1410 EUR |
| 2021-02-16 |
20.2320 EUR |
51,568.3639 |
20.3590 EUR |
19.2040 EUR |
21.8230 EUR |
19.8920 EUR |
| 2021-02-15 |
20.5010 EUR |
78,760.4317 |
20.7290 EUR |
17.6950 EUR |
22.1640 EUR |
20.3900 EUR |
| 2021-02-14 |
21.5170 EUR |
38,611.7503 |
21.9660 EUR |
20.1810 EUR |
23.9000 EUR |
20.8070 EUR |
| 2021-02-13 |
21.6930 EUR |
44,614.5816 |
22.4430 EUR |
20.5380 EUR |
23.1810 EUR |
21.9100 EUR |
| 2021-02-12 |
22.1140 EUR |
41,379.1804 |
21.7170 EUR |
20.9250 EUR |
23.3500 EUR |
22.3140 EUR |
| 2021-02-11 |
21.3280 EUR |
74,638.2832 |
20.7560 EUR |
20.1570 EUR |
22.1370 EUR |
21.7410 EUR |
| 2021-02-10 |
20.9750 EUR |
100,642.2362 |
20.3470 EUR |
19.0010 EUR |
22.8630 EUR |
20.7790 EUR |
| 2021-02-09 |
19.8280 EUR |
42,218.1403 |
17.6940 EUR |
17.3000 EUR |
22.6080 EUR |
20.3670 EUR |
| 2021-02-08 |
17.5430 EUR |
48,526.5980 |
16.7000 EUR |
16.2970 EUR |
18.5450 EUR |
17.7200 EUR |
| 2021-02-07 |
16.1790 EUR |
55,777.6989 |
17.4910 EUR |
14.9550 EUR |
17.8660 EUR |
16.6990 EUR |
| 2021-02-06 |
17.5190 EUR |
92,534.1233 |
19.7190 EUR |
16.3970 EUR |
20.0670 EUR |
17.4500 EUR |
| 2021-02-05 |
18.0120 EUR |
80,596.6230 |
16.5550 EUR |
16.4260 EUR |
19.7190 EUR |
19.7190 EUR |
| 2021-02-04 |
15.8430 EUR |
107,033.4126 |
14.3450 EUR |
14.2090 EUR |
17.7060 EUR |
16.3430 EUR |