Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
1.1980 USD |
254,011.3189 |
1.2030 USD |
1.1640 USD |
1.2600 USD |
1.2580 USD |
| 2025-10-25 |
1.2460 USD |
116,600.0187 |
1.2980 USD |
1.2150 USD |
1.2980 USD |
1.2440 USD |
| 2025-10-24 |
1.2730 USD |
497,481.0439 |
1.2440 USD |
1.2180 USD |
1.3580 USD |
1.2980 USD |
| 2025-10-23 |
1.2970 USD |
132,634.5541 |
1.2780 USD |
1.2670 USD |
1.3230 USD |
1.3070 USD |
| 2025-10-22 |
1.4330 USD |
378,498.9452 |
1.4690 USD |
1.3760 USD |
1.5230 USD |
1.3760 USD |
| 2025-10-21 |
1.6100 USD |
91,443.6992 |
1.6200 USD |
1.5530 USD |
1.6480 USD |
1.5670 USD |
| 2025-10-20 |
1.6640 USD |
592,435.1370 |
1.5500 USD |
1.4820 USD |
1.8350 USD |
1.6720 USD |
| 2025-10-19 |
1.4670 USD |
603,121.9850 |
1.3690 USD |
1.3590 USD |
1.6300 USD |
1.5490 USD |
| 2025-10-18 |
1.4210 USD |
224,846.8507 |
1.3670 USD |
1.3550 USD |
1.5380 USD |
1.3960 USD |
| 2025-10-17 |
1.4010 USD |
628,638.4468 |
1.4490 USD |
1.3300 USD |
1.5000 USD |
1.4390 USD |
| 2025-10-16 |
1.6210 USD |
1,204,423.3493 |
1.6920 USD |
1.5090 USD |
1.7390 USD |
1.5650 USD |
| 2025-10-15 |
2.0130 USD |
1,234,344.2203 |
2.0120 USD |
1.7900 USD |
2.2610 USD |
1.8280 USD |
| 2025-10-14 |
2.0130 USD |
1,572,833.1866 |
2.2890 USD |
1.8180 USD |
2.3120 USD |
1.9900 USD |
| 2025-10-13 |
2.1390 USD |
4,292,903.5977 |
1.7020 USD |
1.6170 USD |
2.8000 USD |
2.2870 USD |
| 2025-10-12 |
0.9380 USD |
28,646.2181 |
0.9410 USD |
0.9260 USD |
0.9600 USD |
0.9550 USD |
| 2025-10-11 |
1.0280 USD |
333,354.6742 |
1.0710 USD |
0.9580 USD |
1.1000 USD |
1.0660 USD |
| 2025-10-10 |
1.3310 USD |
1,058,578.3487 |
1.2340 USD |
1.2320 USD |
1.4860 USD |
1.2800 USD |
| 2025-10-09 |
1.0820 USD |
101,242.3522 |
1.1170 USD |
1.0580 USD |
1.1200 USD |
1.0840 USD |
| 2025-10-08 |
1.1270 USD |
84,231.5265 |
1.1140 USD |
1.1030 USD |
1.1480 USD |
1.1290 USD |
| 2025-10-07 |
1.1740 USD |
418,340.2287 |
1.1900 USD |
1.1210 USD |
1.2900 USD |
1.1260 USD |
| 2025-10-06 |
1.1510 USD |
85,779.0533 |
1.1370 USD |
1.1250 USD |
1.2070 USD |
1.2000 USD |
| 2025-10-05 |
1.1950 USD |
57,106.7008 |
1.1930 USD |
1.1650 USD |
1.2330 USD |
1.1750 USD |
| 2025-10-04 |
1.1830 USD |
51,726.3675 |
1.2160 USD |
1.1650 USD |
1.2240 USD |
1.1770 USD |
| 2025-10-03 |
1.2210 USD |
265,072.0800 |
1.2360 USD |
1.1860 USD |
1.2680 USD |
1.2160 USD |
| 2025-10-02 |
1.2980 USD |
422,418.9219 |
1.2710 USD |
1.2370 USD |
1.3800 USD |
1.2490 USD |
| 2025-10-01 |
1.1010 USD |
222,444.5282 |
1.0820 USD |
1.0600 USD |
1.1480 USD |
1.1250 USD |
| 2025-09-30 |
1.1150 USD |
229,067.4469 |
1.1020 USD |
1.0660 USD |
1.1810 USD |
1.1160 USD |
| 2025-09-29 |
1.1020 USD |
959,131.4145 |
1.0970 USD |
0.9950 USD |
1.2730 USD |
1.1160 USD |
| 2025-09-28 |
1.0910 USD |
500,500.6189 |
1.1210 USD |
1.0460 USD |
1.1400 USD |
1.0550 USD |
| 2025-09-27 |
1.1530 USD |
2,023,409.5840 |
1.0440 USD |
1.0370 USD |
1.2650 USD |
1.0990 USD |
| 2025-09-26 |
0.9340 USD |
2,473,573.8941 |
0.7930 USD |
0.7860 USD |
1.0720 USD |
1.0660 USD |
| 2025-09-25 |
0.8470 USD |
271,793.0395 |
0.9140 USD |
0.7660 USD |
0.9380 USD |
0.7810 USD |
| 2025-09-24 |
0.7240 USD |
207,750.2586 |
0.6610 USD |
0.6590 USD |
0.7630 USD |
0.7490 USD |
| 2025-09-23 |
0.6810 USD |
430,086.8183 |
0.6220 USD |
0.6200 USD |
0.7280 USD |
0.6580 USD |
| 2025-09-22 |
0.6210 USD |
264,952.5468 |
0.6730 USD |
0.5910 USD |
0.6730 USD |
0.6110 USD |
| 2025-09-21 |
0.0000 USD |
0.0000 |
0.6890 USD |
0.6890 USD |
0.6890 USD |
0.6890 USD |
| 2025-09-20 |
0.6780 USD |
37,026.1870 |
0.6770 USD |
0.6730 USD |
0.6860 USD |
0.6760 USD |
| 2025-09-19 |
0.7240 USD |
29,733.5334 |
0.7240 USD |
0.7080 USD |
0.7360 USD |
0.7100 USD |
| 2025-09-18 |
0.6990 USD |
46,063.2550 |
0.6980 USD |
0.6920 USD |
0.7100 USD |
0.7100 USD |
| 2025-09-17 |
0.6790 USD |
78,159.0542 |
0.6770 USD |
0.6620 USD |
0.7030 USD |
0.6980 USD |
| 2025-09-16 |
0.6800 USD |
158,883.0564 |
0.6670 USD |
0.6610 USD |
0.6850 USD |
0.6790 USD |
| 2025-09-15 |
0.6730 USD |
40,145.7160 |
0.6880 USD |
0.6600 USD |
0.7000 USD |
0.6600 USD |
| 2025-09-14 |
0.7070 USD |
6,120.6030 |
0.7230 USD |
0.6950 USD |
0.7230 USD |
0.6950 USD |
| 2025-09-13 |
0.7200 USD |
106,357.5391 |
0.7280 USD |
0.7110 USD |
0.7360 USD |
0.7230 USD |
| 2025-09-12 |
0.7100 USD |
35,947.0557 |
0.7070 USD |
0.6970 USD |
0.7250 USD |
0.7210 USD |
| 2025-09-11 |
0.7020 USD |
43,482.8673 |
0.6970 USD |
0.6970 USD |
0.7140 USD |
0.7070 USD |
| 2025-09-10 |
0.6990 USD |
61,244.7466 |
0.6890 USD |
0.6850 USD |
0.7070 USD |
0.6930 USD |
| 2025-09-09 |
0.7030 USD |
35,811.1412 |
0.6910 USD |
0.6830 USD |
0.7150 USD |
0.6850 USD |
| 2025-09-08 |
0.6710 USD |
14,495.9316 |
0.6630 USD |
0.6630 USD |
0.6840 USD |
0.6780 USD |
| 2025-09-07 |
0.6750 USD |
11,276.8876 |
0.6650 USD |
0.6650 USD |
0.6790 USD |
0.6720 USD |