Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.8090 USD |
39,993.4006 |
0.8220 USD |
0.7850 USD |
0.8340 USD |
0.7910 USD |
| 2025-03-12 |
0.8110 USD |
75,804.4994 |
0.8010 USD |
0.7730 USD |
0.8550 USD |
0.8150 USD |
| 2025-03-11 |
0.7880 USD |
135,817.4856 |
0.7830 USD |
0.7260 USD |
0.8250 USD |
0.8140 USD |
| 2025-03-10 |
0.8370 USD |
23,444.1708 |
0.8180 USD |
0.8040 USD |
0.8960 USD |
0.8700 USD |
| 2025-03-09 |
0.8620 USD |
39,741.0776 |
0.8850 USD |
0.8170 USD |
0.8850 USD |
0.8290 USD |
| 2025-03-08 |
0.8890 USD |
28,478.6903 |
0.9160 USD |
0.8650 USD |
0.9160 USD |
0.8950 USD |
| 2025-03-07 |
0.9020 USD |
63,361.0933 |
0.8890 USD |
0.8480 USD |
0.9530 USD |
0.9100 USD |
| 2025-03-06 |
0.9330 USD |
28,505.3837 |
0.9370 USD |
0.9070 USD |
0.9540 USD |
0.9150 USD |
| 2025-03-05 |
0.9410 USD |
35,766.3606 |
0.9320 USD |
0.9060 USD |
0.9740 USD |
0.9440 USD |
| 2025-03-04 |
0.8530 USD |
66,175.9300 |
0.8950 USD |
0.8130 USD |
0.9100 USD |
0.8570 USD |
| 2025-03-03 |
0.9750 USD |
185,495.4081 |
1.0060 USD |
0.8970 USD |
1.0060 USD |
0.9050 USD |
| 2025-03-02 |
0.9410 USD |
56,283.7963 |
0.8820 USD |
0.8820 USD |
1.0150 USD |
1.0070 USD |
| 2025-03-01 |
0.8890 USD |
23,108.4824 |
0.9080 USD |
0.8620 USD |
0.9090 USD |
0.8890 USD |
| 2025-02-28 |
0.8550 USD |
84,983.6144 |
0.8970 USD |
0.8170 USD |
0.9170 USD |
0.9090 USD |
| 2025-02-27 |
0.8910 USD |
31,762.7525 |
0.8780 USD |
0.8640 USD |
0.9320 USD |
0.9320 USD |
| 2025-02-26 |
0.8800 USD |
94,957.2547 |
0.8960 USD |
0.8270 USD |
0.9170 USD |
0.8620 USD |
| 2025-02-25 |
0.8600 USD |
122,533.5827 |
0.8720 USD |
0.8160 USD |
0.9040 USD |
0.8970 USD |
| 2025-02-24 |
0.9590 USD |
86,434.5187 |
1.0010 USD |
0.9340 USD |
1.0060 USD |
0.9440 USD |
| 2025-02-23 |
0.9960 USD |
55,786.2442 |
1.0320 USD |
0.9850 USD |
1.0340 USD |
0.9940 USD |
| 2025-02-22 |
0.9970 USD |
115,038.8601 |
0.9560 USD |
0.9540 USD |
1.0160 USD |
1.0160 USD |
| 2025-02-21 |
0.9910 USD |
236,178.9930 |
0.9960 USD |
0.9450 USD |
1.0740 USD |
0.9570 USD |
| 2025-02-20 |
0.9740 USD |
42,784.4804 |
0.9560 USD |
0.9500 USD |
1.0050 USD |
0.9930 USD |
| 2025-02-19 |
0.9600 USD |
118,214.4185 |
0.9650 USD |
0.9460 USD |
0.9840 USD |
0.9520 USD |
| 2025-02-18 |
0.9460 USD |
98,091.3388 |
1.0020 USD |
0.9060 USD |
1.0080 USD |
0.9420 USD |
| 2025-02-17 |
1.0020 USD |
33,935.8189 |
0.9880 USD |
0.9750 USD |
1.0400 USD |
1.0120 USD |
| 2025-02-16 |
0.9970 USD |
27,724.6557 |
0.9860 USD |
0.9730 USD |
1.0360 USD |
0.9770 USD |
| 2025-02-15 |
1.0010 USD |
52,550.0708 |
1.0270 USD |
0.9780 USD |
1.0410 USD |
0.9780 USD |
| 2025-02-14 |
1.0070 USD |
140,849.7889 |
1.0310 USD |
0.9800 USD |
1.0490 USD |
1.0110 USD |
| 2025-02-13 |
1.0110 USD |
69,238.3215 |
1.0400 USD |
0.9850 USD |
1.0530 USD |
1.0410 USD |
| 2025-02-12 |
0.9750 USD |
197,357.2313 |
0.9600 USD |
0.9200 USD |
1.0530 USD |
1.0310 USD |
| 2025-02-11 |
1.0300 USD |
45,338.3711 |
1.0200 USD |
0.9830 USD |
1.0670 USD |
0.9880 USD |
| 2025-02-10 |
0.9760 USD |
77,687.4888 |
0.9710 USD |
0.9350 USD |
1.0230 USD |
1.0180 USD |
| 2025-02-09 |
0.9540 USD |
46,236.5537 |
0.9720 USD |
0.9160 USD |
1.0000 USD |
0.9430 USD |
| 2025-02-08 |
0.9630 USD |
47,224.2446 |
0.9670 USD |
0.9430 USD |
0.9890 USD |
0.9720 USD |
| 2025-02-07 |
0.9830 USD |
86,947.3457 |
0.9720 USD |
0.9270 USD |
1.0450 USD |
0.9600 USD |
| 2025-02-06 |
1.0200 USD |
214,691.9998 |
1.0610 USD |
0.9610 USD |
1.0630 USD |
0.9770 USD |
| 2025-02-05 |
1.0950 USD |
213,041.4730 |
1.0980 USD |
1.0550 USD |
1.1360 USD |
1.0570 USD |
| 2025-02-04 |
1.1150 USD |
382,226.0777 |
1.2660 USD |
1.0520 USD |
1.2700 USD |
1.0890 USD |
| 2025-02-03 |
1.1000 USD |
453,223.4754 |
1.2480 USD |
0.9250 USD |
1.2600 USD |
1.2600 USD |
| 2025-02-02 |
1.3390 USD |
138,778.0515 |
1.4420 USD |
1.1670 USD |
1.4820 USD |
1.2260 USD |
| 2025-02-01 |
1.5660 USD |
28,263.7696 |
1.6060 USD |
1.5090 USD |
1.6200 USD |
1.5090 USD |
| 2025-01-31 |
1.6380 USD |
54,696.6652 |
1.5690 USD |
1.5480 USD |
1.6850 USD |
1.6000 USD |
| 2025-01-30 |
1.5720 USD |
66,724.1694 |
1.5130 USD |
1.4990 USD |
1.6170 USD |
1.5750 USD |
| 2025-01-29 |
1.4740 USD |
52,076.0025 |
1.4150 USD |
1.4150 USD |
1.5430 USD |
1.5260 USD |
| 2025-01-28 |
1.4900 USD |
55,016.0062 |
1.4980 USD |
1.3960 USD |
1.5520 USD |
1.4070 USD |
| 2025-01-27 |
1.4550 USD |
210,454.2438 |
1.5430 USD |
1.3780 USD |
1.5500 USD |
1.4280 USD |
| 2025-01-26 |
1.6120 USD |
18,931.2330 |
1.5770 USD |
1.5760 USD |
1.6270 USD |
1.6270 USD |
| 2025-01-25 |
1.5780 USD |
46,770.4207 |
1.5640 USD |
1.5450 USD |
1.5940 USD |
1.5830 USD |
| 2025-01-24 |
1.5920 USD |
64,821.0497 |
1.6060 USD |
1.5500 USD |
1.6620 USD |
1.5950 USD |
| 2025-01-23 |
1.6090 USD |
163,783.5818 |
1.6410 USD |
1.5820 USD |
1.6620 USD |
1.6290 USD |