Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.6270 USD |
57,095.2745 |
0.6530 USD |
0.6080 USD |
0.6540 USD |
0.6240 USD |
| 2025-04-09 |
0.5900 USD |
37,674.2676 |
0.5830 USD |
0.5570 USD |
0.6150 USD |
0.6150 USD |
| 2025-04-08 |
0.5980 USD |
61,205.7184 |
0.6170 USD |
0.5730 USD |
0.6400 USD |
0.5800 USD |
| 2025-04-07 |
0.5830 USD |
237,736.9978 |
0.6130 USD |
0.5490 USD |
0.6360 USD |
0.6070 USD |
| 2025-04-06 |
0.6560 USD |
39,472.8669 |
0.6770 USD |
0.6460 USD |
0.6810 USD |
0.6530 USD |
| 2025-04-05 |
0.6780 USD |
57,823.1577 |
0.6630 USD |
0.6620 USD |
0.6930 USD |
0.6670 USD |
| 2025-04-04 |
0.6430 USD |
69,630.6209 |
0.6520 USD |
0.6180 USD |
0.6640 USD |
0.6570 USD |
| 2025-04-03 |
0.6480 USD |
106,312.9400 |
0.6520 USD |
0.6260 USD |
0.6830 USD |
0.6540 USD |
| 2025-04-02 |
0.6830 USD |
157,317.9307 |
0.7110 USD |
0.6630 USD |
0.7120 USD |
0.7030 USD |
| 2025-04-01 |
0.7500 USD |
80,046.9253 |
0.7660 USD |
0.7260 USD |
0.7770 USD |
0.7370 USD |
| 2025-03-31 |
0.7570 USD |
74,264.0070 |
0.7640 USD |
0.7380 USD |
0.7810 USD |
0.7620 USD |
| 2025-03-30 |
0.7780 USD |
19,829.2913 |
0.7730 USD |
0.7660 USD |
0.7890 USD |
0.7870 USD |
| 2025-03-29 |
0.7990 USD |
32,017.2177 |
0.8300 USD |
0.7910 USD |
0.8370 USD |
0.8010 USD |
| 2025-03-28 |
0.8650 USD |
65,039.9572 |
0.9030 USD |
0.8220 USD |
0.9240 USD |
0.8250 USD |
| 2025-03-27 |
0.9090 USD |
98,730.2833 |
0.9040 USD |
0.8970 USD |
0.9360 USD |
0.9100 USD |
| 2025-03-26 |
0.9250 USD |
62,886.5117 |
0.9270 USD |
0.9030 USD |
0.9480 USD |
0.9340 USD |
| 2025-03-25 |
0.9080 USD |
33,749.8973 |
0.9190 USD |
0.8960 USD |
0.9330 USD |
0.9200 USD |
| 2025-03-24 |
0.9050 USD |
63,379.8200 |
0.8900 USD |
0.8710 USD |
0.9280 USD |
0.9090 USD |
| 2025-03-23 |
0.8750 USD |
22,762.5672 |
0.8620 USD |
0.8570 USD |
0.8830 USD |
0.8750 USD |
| 2025-03-22 |
0.8520 USD |
32,744.3838 |
0.8480 USD |
0.8350 USD |
0.8710 USD |
0.8650 USD |
| 2025-03-21 |
0.8410 USD |
35,425.3830 |
0.8760 USD |
0.8280 USD |
0.8830 USD |
0.8480 USD |
| 2025-03-20 |
0.8750 USD |
39,846.7906 |
0.8900 USD |
0.8520 USD |
0.8970 USD |
0.8730 USD |
| 2025-03-19 |
0.8550 USD |
17,002.4814 |
0.8420 USD |
0.8410 USD |
0.8610 USD |
0.8530 USD |
| 2025-03-18 |
0.8290 USD |
44,672.4713 |
0.8690 USD |
0.8030 USD |
0.8690 USD |
0.8340 USD |
| 2025-03-17 |
0.8580 USD |
47,214.8390 |
0.8290 USD |
0.8160 USD |
0.8740 USD |
0.8620 USD |
| 2025-03-16 |
0.8380 USD |
26,607.5051 |
0.8530 USD |
0.8160 USD |
0.8530 USD |
0.8310 USD |
| 2025-03-15 |
0.8360 USD |
36,838.4523 |
0.8300 USD |
0.8210 USD |
0.8550 USD |
0.8550 USD |
| 2025-03-14 |
0.8330 USD |
72,573.0422 |
0.8010 USD |
0.8010 USD |
0.8500 USD |
0.8370 USD |
| 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 |