Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
4.3980 USD |
62,308.5221 |
4.2980 USD |
4.2840 USD |
4.4880 USD |
4.3270 USD |
| 2024-03-08 |
4.3230 USD |
118,245.1760 |
4.5160 USD |
4.1690 USD |
4.5810 USD |
4.2990 USD |
| 2024-03-07 |
4.4640 USD |
147,282.3220 |
4.3790 USD |
4.3430 USD |
4.5620 USD |
4.5620 USD |
| 2024-03-06 |
4.2500 USD |
143,081.2274 |
4.0180 USD |
3.8660 USD |
4.4380 USD |
4.3940 USD |
| 2024-03-05 |
4.2700 USD |
642,681.9983 |
4.4260 USD |
3.4230 USD |
4.6920 USD |
3.9780 USD |
| 2024-03-04 |
4.4580 USD |
101,361.1359 |
4.4450 USD |
4.2980 USD |
4.5910 USD |
4.4090 USD |
| 2024-03-03 |
4.4080 USD |
104,455.8308 |
4.6230 USD |
4.0470 USD |
4.7160 USD |
4.4500 USD |
| 2024-03-02 |
4.5860 USD |
94,894.4461 |
4.5370 USD |
4.4620 USD |
4.7370 USD |
4.6200 USD |
| 2024-03-01 |
4.4120 USD |
242,557.4711 |
4.1850 USD |
4.1850 USD |
4.5710 USD |
4.5490 USD |
| 2024-02-29 |
4.2480 USD |
227,934.0188 |
3.9750 USD |
3.9320 USD |
4.5500 USD |
4.1100 USD |
| 2024-02-28 |
3.8140 USD |
218,123.9094 |
3.8770 USD |
3.4870 USD |
4.0730 USD |
3.8230 USD |
| 2024-02-27 |
3.9950 USD |
140,078.0539 |
4.1180 USD |
3.8830 USD |
4.1480 USD |
3.8910 USD |
| 2024-02-26 |
4.0730 USD |
221,668.7084 |
3.9230 USD |
3.8990 USD |
4.1950 USD |
4.1480 USD |
| 2024-02-25 |
3.9360 USD |
75,870.5543 |
4.0380 USD |
3.8560 USD |
4.0690 USD |
3.9980 USD |
| 2024-02-24 |
3.9580 USD |
466,790.8903 |
3.6670 USD |
3.6470 USD |
4.1610 USD |
4.0640 USD |
| 2024-02-23 |
3.6760 USD |
227,577.4739 |
3.5140 USD |
3.4020 USD |
3.8580 USD |
3.6760 USD |
| 2024-02-22 |
3.5500 USD |
45,772.1700 |
3.5340 USD |
3.4390 USD |
3.6080 USD |
3.5860 USD |
| 2024-02-21 |
3.5100 USD |
68,569.3710 |
3.7020 USD |
3.3950 USD |
3.7070 USD |
3.4700 USD |
| 2024-02-20 |
3.6970 USD |
102,781.1494 |
3.8240 USD |
3.5500 USD |
3.8410 USD |
3.7160 USD |
| 2024-02-19 |
3.8280 USD |
146,468.7707 |
3.7720 USD |
3.7250 USD |
3.9300 USD |
3.8420 USD |
| 2024-02-18 |
3.7210 USD |
24,117.2582 |
3.6740 USD |
3.6170 USD |
3.7570 USD |
3.7390 USD |
| 2024-02-17 |
3.6230 USD |
43,671.5115 |
3.6430 USD |
3.5190 USD |
3.6860 USD |
3.6590 USD |
| 2024-02-16 |
3.6190 USD |
102,516.2896 |
3.7240 USD |
3.5410 USD |
3.7510 USD |
3.5890 USD |
| 2024-02-15 |
3.7310 USD |
118,977.7169 |
3.6760 USD |
3.6290 USD |
3.8360 USD |
3.7200 USD |
| 2024-02-14 |
3.7520 USD |
381,027.7448 |
3.5900 USD |
3.5850 USD |
3.9020 USD |
3.6560 USD |
| 2024-02-13 |
3.5820 USD |
44,506.5083 |
3.6290 USD |
3.4760 USD |
3.6620 USD |
3.6170 USD |
| 2024-02-12 |
3.4650 USD |
405,930.0148 |
3.4850 USD |
3.3750 USD |
3.6400 USD |
3.6130 USD |
| 2024-02-11 |
3.4590 USD |
24,886.2859 |
3.4570 USD |
3.4020 USD |
3.5100 USD |
3.4600 USD |
| 2024-02-10 |
3.4950 USD |
41,059.3414 |
3.4960 USD |
3.4190 USD |
3.5740 USD |
3.4900 USD |
| 2024-02-09 |
3.4620 USD |
58,504.6552 |
3.3530 USD |
3.3530 USD |
3.5390 USD |
3.4970 USD |
| 2024-02-08 |
3.3840 USD |
63,645.8450 |
3.3320 USD |
3.3230 USD |
3.4480 USD |
3.3640 USD |
| 2024-02-07 |
3.3240 USD |
88,805.4916 |
3.2260 USD |
3.2150 USD |
3.3940 USD |
3.3510 USD |
| 2024-02-06 |
3.1780 USD |
129,174.4198 |
3.0760 USD |
3.0730 USD |
3.2400 USD |
3.2160 USD |
| 2024-02-05 |
3.1020 USD |
30,673.0650 |
3.0910 USD |
3.0380 USD |
3.1350 USD |
3.0710 USD |
| 2024-02-04 |
3.1280 USD |
12,467.2857 |
3.1070 USD |
3.0500 USD |
3.1980 USD |
3.1960 USD |
| 2024-02-03 |
3.1420 USD |
30,151.2357 |
3.1820 USD |
3.1110 USD |
3.2010 USD |
3.1140 USD |
| 2024-02-02 |
3.1730 USD |
38,221.4101 |
3.1570 USD |
3.1260 USD |
3.2000 USD |
3.1670 USD |
| 2024-02-01 |
3.0890 USD |
54,797.1539 |
3.0610 USD |
3.0130 USD |
3.1550 USD |
3.1500 USD |
| 2024-01-31 |
3.1360 USD |
80,638.7147 |
3.2180 USD |
3.0300 USD |
3.2180 USD |
3.0670 USD |
| 2024-01-30 |
3.2610 USD |
176,141.3070 |
3.2510 USD |
3.2020 USD |
3.3000 USD |
3.2640 USD |
| 2024-01-29 |
3.1850 USD |
200,329.1272 |
3.1660 USD |
3.1510 USD |
3.2640 USD |
3.2520 USD |
| 2024-01-28 |
3.2070 USD |
29,453.2591 |
3.2340 USD |
3.1480 USD |
3.3080 USD |
3.1580 USD |
| 2024-01-27 |
3.2490 USD |
18,548.4176 |
3.2380 USD |
3.2110 USD |
3.2740 USD |
3.2370 USD |
| 2024-01-26 |
3.2290 USD |
74,358.9222 |
3.1210 USD |
3.1030 USD |
3.2640 USD |
3.2210 USD |
| 2024-01-25 |
3.1400 USD |
17,780.5261 |
3.1980 USD |
3.0480 USD |
3.2170 USD |
3.1330 USD |
| 2024-01-24 |
3.1410 USD |
27,978.4202 |
3.1010 USD |
3.0660 USD |
3.2080 USD |
3.1530 USD |
| 2024-01-23 |
3.0530 USD |
111,479.4348 |
3.1940 USD |
2.9840 USD |
3.2360 USD |
3.0720 USD |
| 2024-01-22 |
3.2980 USD |
91,597.9821 |
3.2870 USD |
3.1870 USD |
3.4020 USD |
3.3220 USD |
| 2024-01-21 |
3.3190 USD |
16,361.2879 |
3.3140 USD |
3.2850 USD |
3.3910 USD |
3.3210 USD |
| 2024-01-20 |
3.3120 USD |
17,693.3738 |
3.3270 USD |
3.2540 USD |
3.3720 USD |
3.3060 USD |