Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-30 |
4.5810 USD |
81,390.8111 |
4.7610 USD |
4.5500 USD |
4.7860 USD |
4.5500 USD |
| 2024-03-29 |
4.8700 USD |
37,290.8183 |
5.0350 USD |
4.7400 USD |
5.1050 USD |
4.7460 USD |
| 2024-03-28 |
4.8990 USD |
141,312.3345 |
4.8020 USD |
4.6600 USD |
5.0160 USD |
4.9470 USD |
| 2024-03-27 |
4.9090 USD |
257,082.8466 |
4.9210 USD |
4.7330 USD |
5.0820 USD |
4.8740 USD |
| 2024-03-26 |
5.0010 USD |
147,965.6145 |
5.1190 USD |
4.8480 USD |
5.1750 USD |
4.9710 USD |
| 2024-03-25 |
4.9190 USD |
245,728.3121 |
4.5950 USD |
4.5440 USD |
5.2170 USD |
5.0520 USD |
| 2024-03-24 |
4.5720 USD |
97,745.8483 |
4.4280 USD |
4.3420 USD |
4.7710 USD |
4.5850 USD |
| 2024-03-23 |
4.3620 USD |
40,839.5699 |
4.2740 USD |
4.2210 USD |
4.5090 USD |
4.3910 USD |
| 2024-03-22 |
4.3030 USD |
167,596.9257 |
4.3580 USD |
4.1590 USD |
4.4800 USD |
4.2410 USD |
| 2024-03-21 |
4.2520 USD |
229,731.6778 |
3.9890 USD |
3.9790 USD |
4.4220 USD |
4.3730 USD |
| 2024-03-20 |
3.6870 USD |
169,668.5451 |
3.5610 USD |
3.4500 USD |
3.9900 USD |
3.9800 USD |
| 2024-03-19 |
3.6470 USD |
257,984.0606 |
3.8990 USD |
3.4660 USD |
4.0160 USD |
3.5330 USD |
| 2024-03-18 |
3.9760 USD |
97,974.3718 |
4.0950 USD |
3.8120 USD |
4.2080 USD |
3.9010 USD |
| 2024-03-17 |
4.0520 USD |
94,070.3248 |
4.0040 USD |
3.8120 USD |
4.1650 USD |
4.1210 USD |
| 2024-03-16 |
4.1120 USD |
118,287.7145 |
4.2700 USD |
3.8690 USD |
4.4020 USD |
3.9580 USD |
| 2024-03-15 |
4.2710 USD |
364,143.6075 |
4.7560 USD |
4.1330 USD |
4.7920 USD |
4.2740 USD |
| 2024-03-14 |
4.7540 USD |
165,233.4714 |
4.9460 USD |
4.4620 USD |
4.9850 USD |
4.7470 USD |
| 2024-03-13 |
5.0830 USD |
186,181.5711 |
5.0780 USD |
4.8470 USD |
5.2790 USD |
4.9180 USD |
| 2024-03-12 |
4.7480 USD |
214,146.4931 |
4.7510 USD |
4.4690 USD |
4.9350 USD |
4.9000 USD |
| 2024-03-11 |
4.4010 USD |
176,889.8182 |
4.3720 USD |
4.1000 USD |
4.7180 USD |
4.7010 USD |
| 2024-03-10 |
4.4020 USD |
94,396.7500 |
4.3380 USD |
4.2220 USD |
4.5260 USD |
4.3000 USD |