Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
2.6500 USD |
6,257.1921 |
2.6780 USD |
2.5640 USD |
2.7050 USD |
2.5640 USD |
| 2024-05-18 |
2.6920 USD |
6,691.9670 |
2.6570 USD |
2.6520 USD |
2.7110 USD |
2.6900 USD |
| 2024-05-17 |
2.6340 USD |
119,917.5298 |
2.5540 USD |
2.5420 USD |
2.7580 USD |
2.6730 USD |
| 2024-05-16 |
2.5710 USD |
8,140.9760 |
2.5750 USD |
2.5060 USD |
2.6210 USD |
2.5470 USD |
| 2024-05-15 |
2.4730 USD |
56,332.9248 |
2.3380 USD |
2.3350 USD |
2.5930 USD |
2.5690 USD |
| 2024-05-14 |
2.3940 USD |
43,259.2133 |
2.4190 USD |
2.3280 USD |
2.4340 USD |
2.3700 USD |
| 2024-05-13 |
2.4910 USD |
70,712.3460 |
2.5400 USD |
2.4170 USD |
2.5890 USD |
2.4280 USD |
| 2024-05-12 |
2.5550 USD |
5,253.9082 |
2.5650 USD |
2.5230 USD |
2.6060 USD |
2.5400 USD |
| 2024-05-11 |
2.5980 USD |
9,426.6281 |
2.5820 USD |
2.5710 USD |
2.6260 USD |
2.5710 USD |
| 2024-05-10 |
2.6510 USD |
18,520.9895 |
2.6510 USD |
2.5620 USD |
2.7300 USD |
2.5620 USD |
| 2024-05-09 |
2.5280 USD |
24,224.7403 |
2.5510 USD |
2.5000 USD |
2.6600 USD |
2.6480 USD |
| 2024-05-08 |
2.5820 USD |
78,006.9378 |
2.6210 USD |
2.5350 USD |
2.6230 USD |
2.5570 USD |
| 2024-05-07 |
2.7310 USD |
67,248.5340 |
2.7660 USD |
2.6520 USD |
2.7900 USD |
2.6520 USD |
| 2024-05-06 |
2.8460 USD |
52,109.6799 |
2.8500 USD |
2.7730 USD |
2.9460 USD |
2.8080 USD |
| 2024-05-05 |
2.8090 USD |
48,495.1418 |
2.8170 USD |
2.7610 USD |
2.8730 USD |
2.8350 USD |
| 2024-05-04 |
2.8440 USD |
11,513.0336 |
2.8390 USD |
2.8120 USD |
2.8790 USD |
2.8370 USD |
| 2024-05-03 |
2.7680 USD |
27,515.4983 |
2.6750 USD |
2.6460 USD |
2.8530 USD |
2.8460 USD |
| 2024-05-02 |
2.6310 USD |
54,118.9348 |
2.6300 USD |
2.5610 USD |
2.6940 USD |
2.6940 USD |
| 2024-05-01 |
2.5440 USD |
57,348.6001 |
2.6480 USD |
2.4600 USD |
2.6990 USD |
2.6440 USD |
| 2024-04-30 |
2.6920 USD |
89,719.2839 |
2.8930 USD |
2.5620 USD |
2.9340 USD |
2.6650 USD |
| 2024-04-29 |
2.8690 USD |
134,479.1326 |
2.9510 USD |
2.8160 USD |
2.9910 USD |
2.9290 USD |
| 2024-04-28 |
2.9900 USD |
33,817.5577 |
2.9400 USD |
2.9370 USD |
3.0190 USD |
2.9960 USD |
| 2024-04-27 |
2.8820 USD |
11,949.1130 |
2.8760 USD |
2.7690 USD |
2.9840 USD |
2.9510 USD |
| 2024-04-26 |
2.9120 USD |
54,469.9622 |
2.9440 USD |
2.8560 USD |
2.9760 USD |
2.8740 USD |
| 2024-04-25 |
2.8250 USD |
264,171.4574 |
2.8640 USD |
2.7690 USD |
3.0050 USD |
3.0050 USD |
| 2024-04-24 |
2.9830 USD |
27,368.0923 |
3.0160 USD |
2.8410 USD |
3.1180 USD |
2.8500 USD |
| 2024-04-23 |
3.0230 USD |
341,420.6836 |
3.1440 USD |
2.9840 USD |
3.1780 USD |
3.0060 USD |
| 2024-04-22 |
3.1330 USD |
17,882.6860 |
3.0830 USD |
3.0520 USD |
3.1710 USD |
3.1530 USD |
| 2024-04-21 |
3.0590 USD |
17,687.9324 |
3.1100 USD |
2.9830 USD |
3.1370 USD |
3.0570 USD |
| 2024-04-20 |
3.0350 USD |
15,374.3239 |
2.9500 USD |
2.9260 USD |
3.1450 USD |
3.1200 USD |
| 2024-04-19 |
2.9100 USD |
73,852.3363 |
2.8570 USD |
2.6280 USD |
3.0180 USD |
2.9560 USD |
| 2024-04-18 |
2.7910 USD |
69,681.8263 |
2.7840 USD |
2.7080 USD |
2.8860 USD |
2.8480 USD |
| 2024-04-17 |
2.8220 USD |
29,553.4104 |
2.8790 USD |
2.7000 USD |
2.9310 USD |
2.8320 USD |
| 2024-04-16 |
2.8890 USD |
47,971.4443 |
2.9320 USD |
2.7730 USD |
2.9850 USD |
2.9200 USD |
| 2024-04-15 |
3.0930 USD |
129,541.2805 |
2.9750 USD |
2.8350 USD |
3.2700 USD |
2.9540 USD |
| 2024-04-14 |
2.8510 USD |
82,479.2731 |
2.8010 USD |
2.7080 USD |
2.9830 USD |
2.9830 USD |
| 2024-04-13 |
2.9530 USD |
148,204.1425 |
3.2510 USD |
2.4140 USD |
3.2750 USD |
2.8500 USD |
| 2024-04-12 |
3.6240 USD |
301,378.6624 |
3.8600 USD |
3.0870 USD |
3.9440 USD |
3.2820 USD |
| 2024-04-11 |
3.8800 USD |
80,280.3620 |
3.9090 USD |
3.7920 USD |
4.0130 USD |
3.8350 USD |
| 2024-04-10 |
3.8660 USD |
99,666.1575 |
4.0120 USD |
3.7150 USD |
4.0120 USD |
3.9060 USD |
| 2024-04-09 |
4.1970 USD |
32,857.1291 |
4.3240 USD |
3.9980 USD |
4.3640 USD |
4.0740 USD |
| 2024-04-08 |
4.1900 USD |
49,638.6043 |
3.9910 USD |
3.9190 USD |
4.4000 USD |
4.3380 USD |
| 2024-04-07 |
3.9940 USD |
14,515.1999 |
3.9700 USD |
3.9230 USD |
4.0380 USD |
3.9410 USD |
| 2024-04-06 |
3.9470 USD |
18,291.4872 |
3.9060 USD |
3.8890 USD |
3.9920 USD |
3.9570 USD |
| 2024-04-05 |
3.9660 USD |
36,602.2482 |
4.0690 USD |
3.8360 USD |
4.0690 USD |
3.9370 USD |
| 2024-04-04 |
4.0830 USD |
44,210.1630 |
4.0060 USD |
3.8670 USD |
4.1590 USD |
4.0380 USD |
| 2024-04-03 |
4.0480 USD |
66,160.3626 |
4.0120 USD |
3.8860 USD |
4.2040 USD |
3.9500 USD |
| 2024-04-02 |
4.1970 USD |
197,274.5793 |
4.4070 USD |
4.0220 USD |
4.4100 USD |
4.0360 USD |
| 2024-04-01 |
4.4810 USD |
91,475.8042 |
4.6600 USD |
4.2920 USD |
4.7060 USD |
4.4170 USD |
| 2024-03-31 |
4.6150 USD |
44,193.6711 |
4.5500 USD |
4.5500 USD |
4.7440 USD |
4.6870 USD |