Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-06 |
12.3930 USD |
107,898.3084 |
12.4440 USD |
11.5000 USD |
13.3540 USD |
12.0170 USD |
| 2021-01-05 |
11.9760 USD |
192,285.2092 |
11.5000 USD |
7.8900 USD |
16.7990 USD |
12.4990 USD |
| 2021-01-04 |
9.9960 USD |
144,855.2084 |
9.6670 USD |
8.4710 USD |
11.5000 USD |
11.5000 USD |
| 2021-01-03 |
8.8350 USD |
207,377.7403 |
8.1950 USD |
8.0170 USD |
9.6690 USD |
9.4880 USD |
| 2021-01-02 |
8.2260 USD |
130,690.7663 |
8.3330 USD |
7.8000 USD |
8.6070 USD |
8.1680 USD |
| 2021-01-01 |
7.9490 USD |
92,922.7590 |
7.2440 USD |
7.1920 USD |
8.6060 USD |
8.3540 USD |
| 2020-12-31 |
7.3050 USD |
52,848.5705 |
7.2660 USD |
6.5000 USD |
7.8410 USD |
7.2350 USD |
| 2020-12-30 |
7.5280 USD |
55,375.9746 |
7.8070 USD |
7.2410 USD |
7.9510 USD |
7.3280 USD |
| 2020-12-29 |
7.8010 USD |
61,672.5798 |
8.0140 USD |
7.3530 USD |
8.1320 USD |
7.8110 USD |
| 2020-12-28 |
8.0550 USD |
46,907.4425 |
8.0910 USD |
7.8280 USD |
8.4600 USD |
8.0130 USD |
| 2020-12-27 |
7.9930 USD |
74,223.7556 |
8.0700 USD |
7.4140 USD |
8.4860 USD |
8.0300 USD |
| 2020-12-26 |
8.2000 USD |
142,550.0500 |
7.3370 USD |
7.3120 USD |
8.7990 USD |
8.0290 USD |
| 2020-12-25 |
7.3820 USD |
46,610.7824 |
7.4240 USD |
7.0560 USD |
8.0000 USD |
7.3860 USD |
| 2020-12-24 |
7.0580 USD |
86,363.8054 |
7.1550 USD |
6.6000 USD |
7.8300 USD |
7.4610 USD |
| 2020-12-23 |
7.7170 USD |
178,782.8105 |
7.2480 USD |
6.2280 USD |
8.4290 USD |
7.0900 USD |
| 2020-12-22 |
6.9220 USD |
188,988.0354 |
6.1530 USD |
5.7290 USD |
7.7190 USD |
7.2590 USD |
| 2020-12-21 |
6.1060 USD |
135,143.7540 |
5.9290 USD |
5.6230 USD |
6.4000 USD |
6.1530 USD |
| 2020-12-20 |
6.0970 USD |
35,761.4284 |
6.1000 USD |
5.7750 USD |
6.3480 USD |
5.9480 USD |
| 2020-12-19 |
6.2930 USD |
59,657.2666 |
6.1280 USD |
5.9630 USD |
6.5080 USD |
6.1100 USD |
| 2020-12-18 |
5.9270 USD |
141,207.7800 |
5.2010 USD |
5.1600 USD |
6.5990 USD |
6.1180 USD |
| 2020-12-17 |
5.3270 USD |
58,536.0936 |
5.2880 USD |
5.0500 USD |
5.5950 USD |
5.2470 USD |
| 2020-12-16 |
5.2410 USD |
132,393.8360 |
5.4630 USD |
4.9510 USD |
5.4630 USD |
5.2900 USD |
| 2020-12-15 |
5.4050 USD |
90,977.0004 |
5.2560 USD |
5.0500 USD |
5.5960 USD |
5.4670 USD |
| 2020-12-14 |
5.2130 USD |
128,312.4295 |
4.7150 USD |
4.6000 USD |
5.4290 USD |
5.2340 USD |
| 2020-12-13 |
4.6530 USD |
7,882.1059 |
4.4770 USD |
4.3910 USD |
4.7760 USD |
4.7400 USD |
| 2020-12-12 |
4.4630 USD |
42,512.3141 |
4.3480 USD |
4.3470 USD |
4.6220 USD |
4.4560 USD |
| 2020-12-11 |
4.3670 USD |
41,680.6471 |
4.6490 USD |
4.1400 USD |
4.6500 USD |
4.3610 USD |
| 2020-12-10 |
4.6510 USD |
36,098.6393 |
4.8540 USD |
4.4460 USD |
4.8970 USD |
4.6080 USD |
| 2020-12-09 |
4.6980 USD |
79,740.3162 |
4.6720 USD |
4.3200 USD |
4.9700 USD |
4.8330 USD |
| 2020-12-08 |
5.1430 USD |
87,557.5892 |
5.1820 USD |
4.6000 USD |
5.5000 USD |
4.6800 USD |
| 2020-12-07 |
5.2360 USD |
88,791.7824 |
5.1160 USD |
5.0550 USD |
5.3300 USD |
5.2000 USD |
| 2020-12-06 |
5.0700 USD |
51,029.4545 |
5.2650 USD |
4.9800 USD |
5.3540 USD |
5.1620 USD |
| 2020-12-05 |
5.1260 USD |
84,050.9189 |
4.9140 USD |
4.8000 USD |
5.3310 USD |
5.2580 USD |
| 2020-12-04 |
5.0850 USD |
85,290.2607 |
5.2690 USD |
4.8550 USD |
5.3390 USD |
4.9930 USD |
| 2020-12-03 |
5.1600 USD |
52,161.7744 |
5.2780 USD |
5.0340 USD |
5.2950 USD |
5.2340 USD |
| 2020-12-02 |
5.2270 USD |
102,497.9402 |
4.7290 USD |
4.7260 USD |
5.4780 USD |
5.2760 USD |
| 2020-12-01 |
4.8300 USD |
79,346.1467 |
4.7520 USD |
4.5500 USD |
5.2780 USD |
4.7530 USD |
| 2020-11-30 |
4.7420 USD |
69,909.3454 |
4.5880 USD |
3.7000 USD |
4.9190 USD |
4.7480 USD |
| 2020-11-29 |
4.2930 USD |
37,771.8151 |
4.2500 USD |
4.1200 USD |
4.5720 USD |
4.5620 USD |
| 2020-11-28 |
4.2020 USD |
33,248.2571 |
4.0760 USD |
4.0130 USD |
4.4120 USD |
4.2660 USD |
| 2020-11-27 |
4.2050 USD |
74,863.9673 |
4.2940 USD |
3.9240 USD |
4.5970 USD |
4.1030 USD |
| 2020-11-26 |
4.0310 USD |
174,074.5560 |
4.8290 USD |
3.4140 USD |
4.8370 USD |
4.3150 USD |
| 2020-11-25 |
4.9930 USD |
52,924.2756 |
5.2540 USD |
4.6000 USD |
5.3490 USD |
4.8290 USD |
| 2020-11-24 |
5.4570 USD |
61,590.0993 |
5.4600 USD |
4.5000 USD |
5.8410 USD |
5.2110 USD |
| 2020-11-23 |
5.2820 USD |
42,277.8488 |
5.0220 USD |
4.5100 USD |
5.5490 USD |
5.4040 USD |
| 2020-11-22 |
4.9450 USD |
87,378.5118 |
5.2570 USD |
4.5000 USD |
5.4840 USD |
5.0200 USD |
| 2020-11-21 |
5.3080 USD |
45,456.1088 |
5.1710 USD |
5.0960 USD |
5.5630 USD |
5.2210 USD |
| 2020-11-20 |
5.2600 USD |
97,574.2035 |
4.9520 USD |
4.9520 USD |
5.6920 USD |
5.1300 USD |
| 2020-11-19 |
5.0210 USD |
90,397.5017 |
4.9110 USD |
4.5960 USD |
5.2450 USD |
4.9820 USD |
| 2020-11-18 |
4.7910 USD |
68,527.6119 |
5.0800 USD |
4.5010 USD |
5.2000 USD |
4.9230 USD |