Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-12 |
3.1770 USD |
171,276.8466 |
2.9330 USD |
2.8820 USD |
3.3550 USD |
3.1710 USD |
| 2024-12-11 |
2.8190 USD |
81,262.7847 |
2.7060 USD |
2.5920 USD |
3.0230 USD |
2.9460 USD |
| 2024-12-10 |
2.7180 USD |
252,607.5416 |
2.7540 USD |
2.4290 USD |
2.9700 USD |
2.7300 USD |
| 2024-12-09 |
3.1920 USD |
107,279.0412 |
3.3890 USD |
3.0670 USD |
3.4130 USD |
3.1250 USD |
| 2024-12-08 |
3.3600 USD |
266,087.9904 |
3.1990 USD |
3.0710 USD |
3.6810 USD |
3.4290 USD |
| 2024-12-07 |
3.2070 USD |
88,482.8871 |
3.2900 USD |
3.0840 USD |
3.3740 USD |
3.1600 USD |
| 2024-12-06 |
3.1880 USD |
136,994.8875 |
2.9470 USD |
2.9470 USD |
3.3620 USD |
3.2580 USD |
| 2024-12-05 |
3.0090 USD |
111,280.6835 |
3.0140 USD |
2.8780 USD |
3.0990 USD |
3.0360 USD |
| 2024-12-04 |
3.0620 USD |
309,640.9859 |
2.9530 USD |
2.8180 USD |
3.2110 USD |
3.0660 USD |
| 2024-12-03 |
2.7610 USD |
217,680.6734 |
2.7430 USD |
2.6470 USD |
2.8820 USD |
2.8560 USD |
| 2024-12-02 |
2.4870 USD |
62,599.4894 |
2.5320 USD |
2.3800 USD |
2.6490 USD |
2.5410 USD |
| 2024-12-01 |
2.5370 USD |
105,091.3486 |
2.6170 USD |
2.4630 USD |
2.6200 USD |
2.5160 USD |
| 2024-11-30 |
2.5870 USD |
138,892.0140 |
2.3740 USD |
2.3630 USD |
2.6720 USD |
2.6640 USD |
| 2024-11-29 |
2.3600 USD |
55,068.2879 |
2.3800 USD |
2.2970 USD |
2.4000 USD |
2.3960 USD |
| 2024-11-28 |
2.2760 USD |
427,602.1043 |
2.4070 USD |
2.2430 USD |
2.4150 USD |
2.3840 USD |
| 2024-11-27 |
2.4040 USD |
250,782.8175 |
2.2120 USD |
2.1750 USD |
2.5500 USD |
2.4150 USD |
| 2024-11-26 |
2.1830 USD |
116,838.4232 |
2.2280 USD |
2.0740 USD |
2.3290 USD |
2.1370 USD |
| 2024-11-25 |
2.2750 USD |
459,602.6353 |
2.1140 USD |
2.0550 USD |
2.4500 USD |
2.2220 USD |
| 2024-11-24 |
2.1100 USD |
185,166.7342 |
2.0940 USD |
1.9640 USD |
2.2440 USD |
2.0080 USD |
| 2024-11-23 |
2.0080 USD |
319,135.5486 |
1.8910 USD |
1.8810 USD |
2.1140 USD |
2.1030 USD |
| 2024-11-22 |
1.8140 USD |
105,945.2109 |
1.8520 USD |
1.7610 USD |
1.8630 USD |
1.8020 USD |
| 2024-11-21 |
1.7580 USD |
112,678.8027 |
1.6620 USD |
1.6070 USD |
1.8660 USD |
1.8370 USD |
| 2024-11-20 |
1.7370 USD |
61,194.3927 |
1.7610 USD |
1.6640 USD |
1.7830 USD |
1.6740 USD |
| 2024-11-19 |
1.7820 USD |
139,300.8740 |
1.8130 USD |
1.7370 USD |
1.8140 USD |
1.7370 USD |
| 2024-11-18 |
1.8140 USD |
414,148.5999 |
1.6090 USD |
1.6090 USD |
1.9040 USD |
1.8590 USD |
| 2024-11-17 |
1.6770 USD |
50,768.7021 |
1.6960 USD |
1.6130 USD |
1.7150 USD |
1.6150 USD |
| 2024-11-16 |
1.6190 USD |
95,959.4826 |
1.5480 USD |
1.5480 USD |
1.7100 USD |
1.7010 USD |
| 2024-11-15 |
1.5080 USD |
41,971.3010 |
1.4960 USD |
1.4470 USD |
1.5520 USD |
1.5510 USD |
| 2024-11-14 |
1.5500 USD |
227,241.4153 |
1.5200 USD |
1.4690 USD |
1.5830 USD |
1.4860 USD |
| 2024-11-13 |
1.5480 USD |
63,749.7310 |
1.6060 USD |
1.4670 USD |
1.6230 USD |
1.5880 USD |
| 2024-11-12 |
1.6450 USD |
192,339.7066 |
1.7200 USD |
1.5340 USD |
1.7380 USD |
1.6090 USD |
| 2024-11-11 |
1.6400 USD |
146,730.9033 |
1.6500 USD |
1.5970 USD |
1.7180 USD |
1.6920 USD |
| 2024-11-10 |
1.6120 USD |
136,816.0612 |
1.6070 USD |
1.5800 USD |
1.6790 USD |
1.6790 USD |
| 2024-11-09 |
1.5910 USD |
71,175.6976 |
1.5790 USD |
1.5480 USD |
1.6290 USD |
1.5740 USD |
| 2024-11-08 |
1.5340 USD |
96,158.7752 |
1.5000 USD |
1.4770 USD |
1.6230 USD |
1.5380 USD |
| 2024-11-07 |
1.5120 USD |
47,290.2975 |
1.4930 USD |
1.4650 USD |
1.5430 USD |
1.4860 USD |
| 2024-11-06 |
1.4010 USD |
287,999.5637 |
1.3040 USD |
1.3030 USD |
1.4900 USD |
1.4900 USD |
| 2024-11-05 |
1.2790 USD |
22,573.2078 |
1.2490 USD |
1.2480 USD |
1.3220 USD |
1.2950 USD |
| 2024-11-04 |
1.2690 USD |
175,613.9539 |
1.2830 USD |
1.2340 USD |
1.3140 USD |
1.2480 USD |
| 2024-11-03 |
1.2920 USD |
27,556.7034 |
1.3540 USD |
1.2390 USD |
1.3540 USD |
1.2880 USD |
| 2024-11-02 |
1.3770 USD |
22,045.9252 |
1.3840 USD |
1.3550 USD |
1.4040 USD |
1.3690 USD |
| 2024-11-01 |
1.3860 USD |
17,767.9267 |
1.3880 USD |
1.3620 USD |
1.4220 USD |
1.3830 USD |
| 2024-10-31 |
1.4040 USD |
25,045.4843 |
1.4800 USD |
1.3700 USD |
1.4830 USD |
1.3760 USD |
| 2024-10-30 |
1.4960 USD |
33,031.0163 |
1.4960 USD |
1.4710 USD |
1.5180 USD |
1.4790 USD |
| 2024-10-29 |
1.4630 USD |
107,963.2813 |
1.4030 USD |
1.4030 USD |
1.5070 USD |
1.4810 USD |
| 2024-10-28 |
1.3770 USD |
25,095.6574 |
1.4160 USD |
1.3280 USD |
1.4170 USD |
1.3630 USD |
| 2024-10-27 |
1.4000 USD |
11,633.8707 |
1.3920 USD |
1.3840 USD |
1.4090 USD |
1.4010 USD |
| 2024-10-26 |
1.3970 USD |
29,858.5127 |
1.3950 USD |
1.3550 USD |
1.4120 USD |
1.3930 USD |
| 2024-10-25 |
1.4680 USD |
52,602.8239 |
1.5100 USD |
1.3470 USD |
1.5240 USD |
1.3840 USD |
| 2024-10-24 |
1.4820 USD |
51,194.9072 |
1.4590 USD |
1.4550 USD |
1.5190 USD |
1.5010 USD |