Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.7090 USD |
113,787.6127 |
0.7450 USD |
0.6850 USD |
0.7450 USD |
0.6930 USD |
| 2025-05-29 |
0.7660 USD |
31,078.9711 |
0.7840 USD |
0.7490 USD |
0.8100 USD |
0.7520 USD |
| 2025-05-28 |
0.7740 USD |
30,663.9825 |
0.7760 USD |
0.7550 USD |
0.7990 USD |
0.7620 USD |
| 2025-05-27 |
0.7850 USD |
20,988.4581 |
0.7700 USD |
0.7530 USD |
0.8040 USD |
0.7760 USD |
| 2025-05-26 |
0.7790 USD |
18,780.9957 |
0.7630 USD |
0.7620 USD |
0.7930 USD |
0.7770 USD |
| 2025-05-25 |
0.7570 USD |
58,194.0003 |
0.7840 USD |
0.7380 USD |
0.7840 USD |
0.7640 USD |
| 2025-05-24 |
0.7840 USD |
29,573.9445 |
0.7720 USD |
0.7680 USD |
0.7960 USD |
0.7860 USD |
| 2025-05-23 |
0.8160 USD |
71,819.7374 |
0.8600 USD |
0.7700 USD |
0.8790 USD |
0.7720 USD |
| 2025-05-22 |
0.8320 USD |
35,873.9440 |
0.8190 USD |
0.8090 USD |
0.8450 USD |
0.8360 USD |
| 2025-05-21 |
0.8120 USD |
59,843.1895 |
0.8150 USD |
0.7860 USD |
0.8370 USD |
0.8120 USD |
| 2025-05-20 |
0.8240 USD |
66,768.6362 |
0.7940 USD |
0.7900 USD |
0.8650 USD |
0.8150 USD |
| 2025-05-19 |
0.7800 USD |
26,416.3019 |
0.8210 USD |
0.7580 USD |
0.8210 USD |
0.7890 USD |
| 2025-05-18 |
0.8260 USD |
41,144.8985 |
0.7870 USD |
0.7860 USD |
0.8440 USD |
0.8300 USD |
| 2025-05-17 |
0.7870 USD |
68,322.4257 |
0.7850 USD |
0.7670 USD |
0.8060 USD |
0.7940 USD |
| 2025-05-16 |
0.8340 USD |
26,438.4060 |
0.8260 USD |
0.8150 USD |
0.8450 USD |
0.8210 USD |
| 2025-05-15 |
0.8440 USD |
144,054.4640 |
0.8820 USD |
0.8160 USD |
0.8990 USD |
0.8500 USD |
| 2025-05-14 |
0.9310 USD |
104,679.5313 |
0.9260 USD |
0.8840 USD |
0.9640 USD |
0.8950 USD |
| 2025-05-13 |
0.8810 USD |
77,408.7889 |
0.8760 USD |
0.8300 USD |
0.9400 USD |
0.9280 USD |
| 2025-05-12 |
0.8900 USD |
74,194.6550 |
0.8660 USD |
0.8500 USD |
0.9270 USD |
0.8960 USD |
| 2025-05-11 |
0.8780 USD |
195,304.0728 |
0.9100 USD |
0.8370 USD |
0.9100 USD |
0.8500 USD |
| 2025-05-10 |
0.8270 USD |
65,518.5063 |
0.8100 USD |
0.7990 USD |
0.8450 USD |
0.8370 USD |
| 2025-05-09 |
0.7890 USD |
77,567.8753 |
0.7540 USD |
0.7520 USD |
0.8170 USD |
0.7950 USD |
| 2025-05-08 |
0.6930 USD |
76,725.1346 |
0.6500 USD |
0.6500 USD |
0.7430 USD |
0.7330 USD |
| 2025-05-07 |
0.6450 USD |
44,386.9077 |
0.6410 USD |
0.6320 USD |
0.6580 USD |
0.6400 USD |
| 2025-05-06 |
0.6430 USD |
40,314.7526 |
0.6440 USD |
0.6260 USD |
0.6520 USD |
0.6260 USD |
| 2025-05-05 |
0.6500 USD |
128,050.2776 |
0.6560 USD |
0.6360 USD |
0.6700 USD |
0.6460 USD |
| 2025-05-04 |
0.6670 USD |
26,217.3660 |
0.6700 USD |
0.6580 USD |
0.6800 USD |
0.6610 USD |
| 2025-05-03 |
0.6990 USD |
10,892.8354 |
0.7130 USD |
0.6840 USD |
0.7160 USD |
0.6940 USD |
| 2025-05-02 |
0.7220 USD |
41,058.8951 |
0.7280 USD |
0.7130 USD |
0.7410 USD |
0.7230 USD |
| 2025-05-01 |
0.7240 USD |
96,590.6348 |
0.7140 USD |
0.7090 USD |
0.7400 USD |
0.7360 USD |
| 2025-04-30 |
0.7150 USD |
48,544.4547 |
0.7060 USD |
0.6900 USD |
0.7320 USD |
0.7180 USD |
| 2025-04-29 |
0.7400 USD |
23,904.2050 |
0.7380 USD |
0.7230 USD |
0.7520 USD |
0.7330 USD |
| 2025-04-28 |
0.7300 USD |
82,128.6947 |
0.7280 USD |
0.7020 USD |
0.7500 USD |
0.7400 USD |
| 2025-04-27 |
0.7470 USD |
70,780.7404 |
0.7760 USD |
0.7330 USD |
0.7760 USD |
0.7340 USD |
| 2025-04-26 |
0.7670 USD |
93,117.4210 |
0.7650 USD |
0.7490 USD |
0.7910 USD |
0.7510 USD |
| 2025-04-25 |
0.7690 USD |
38,404.0395 |
0.7460 USD |
0.7460 USD |
0.7810 USD |
0.7610 USD |
| 2025-04-24 |
0.7040 USD |
180,800.4026 |
0.7340 USD |
0.6840 USD |
0.7580 USD |
0.7500 USD |
| 2025-04-23 |
0.7300 USD |
140,918.8913 |
0.7190 USD |
0.7130 USD |
0.7480 USD |
0.7300 USD |
| 2025-04-22 |
0.6920 USD |
100,841.0952 |
0.6520 USD |
0.6480 USD |
0.7100 USD |
0.7030 USD |
| 2025-04-21 |
0.6680 USD |
152,060.1912 |
0.6520 USD |
0.6510 USD |
0.6890 USD |
0.6650 USD |
| 2025-04-20 |
0.6410 USD |
17,879.8532 |
0.6440 USD |
0.6250 USD |
0.6640 USD |
0.6450 USD |
| 2025-04-19 |
0.6300 USD |
13,694.9298 |
0.6190 USD |
0.6190 USD |
0.6510 USD |
0.6480 USD |
| 2025-04-18 |
0.6310 USD |
22,757.3988 |
0.6190 USD |
0.6160 USD |
0.6370 USD |
0.6310 USD |
| 2025-04-17 |
0.6150 USD |
16,451.4324 |
0.6190 USD |
0.6080 USD |
0.6280 USD |
0.6230 USD |
| 2025-04-16 |
0.6330 USD |
17,912.1576 |
0.6270 USD |
0.6190 USD |
0.6440 USD |
0.6290 USD |
| 2025-04-15 |
0.6520 USD |
3,749.1508 |
0.6440 USD |
0.6390 USD |
0.6580 USD |
0.6560 USD |
| 2025-04-14 |
0.6390 USD |
57,359.6786 |
0.6340 USD |
0.6260 USD |
0.6580 USD |
0.6440 USD |
| 2025-04-13 |
0.6520 USD |
19,059.3637 |
0.6720 USD |
0.6390 USD |
0.6720 USD |
0.6590 USD |
| 2025-04-12 |
0.6580 USD |
16,258.3795 |
0.6450 USD |
0.6390 USD |
0.6780 USD |
0.6750 USD |
| 2025-04-11 |
0.6320 USD |
27,825.5664 |
0.6260 USD |
0.6200 USD |
0.6440 USD |
0.6440 USD |