Market [unlinked] / USD
Identifier on Kraken: SNXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
2.0810 USD |
44,491.9735 |
2.0190 USD |
2.0100 USD |
2.1460 USD |
2.0620 USD |
| 2025-01-01 |
1.9450 USD |
21,431.1556 |
1.9220 USD |
1.8910 USD |
2.0220 USD |
2.0090 USD |
| 2024-12-31 |
1.9720 USD |
31,876.7294 |
1.9760 USD |
1.9090 USD |
2.0160 USD |
1.9230 USD |
| 2024-12-30 |
2.0100 USD |
34,856.3895 |
1.9980 USD |
1.9250 USD |
2.0990 USD |
2.0530 USD |
| 2024-12-29 |
2.0500 USD |
39,053.8617 |
2.1140 USD |
1.9850 USD |
2.1210 USD |
1.9870 USD |
| 2024-12-28 |
2.0550 USD |
13,732.3801 |
2.0610 USD |
2.0220 USD |
2.1230 USD |
2.0910 USD |
| 2024-12-27 |
2.0650 USD |
64,484.4378 |
2.0260 USD |
2.0110 USD |
2.1650 USD |
2.0920 USD |
| 2024-12-26 |
2.0800 USD |
49,470.8594 |
2.2140 USD |
2.0080 USD |
2.2270 USD |
2.0090 USD |
| 2024-12-25 |
2.2010 USD |
92,620.9914 |
2.2330 USD |
2.1620 USD |
2.3120 USD |
2.1710 USD |
| 2024-12-24 |
2.1710 USD |
74,723.0952 |
2.0940 USD |
2.0420 USD |
2.3260 USD |
2.2650 USD |
| 2024-12-23 |
2.0090 USD |
32,938.1155 |
1.9750 USD |
1.9260 USD |
2.0700 USD |
2.0080 USD |
| 2024-12-22 |
1.9950 USD |
45,632.8535 |
1.9550 USD |
1.9280 USD |
2.0350 USD |
2.0020 USD |
| 2024-12-21 |
2.0850 USD |
170,254.3097 |
2.2010 USD |
1.9460 USD |
2.2370 USD |
1.9600 USD |
| 2024-12-20 |
2.0610 USD |
236,640.7540 |
2.1380 USD |
1.8430 USD |
2.2570 USD |
2.2240 USD |
| 2024-12-19 |
2.2530 USD |
112,775.5276 |
2.3760 USD |
2.0560 USD |
2.4300 USD |
2.1820 USD |
| 2024-12-18 |
2.4920 USD |
166,685.9195 |
2.6740 USD |
2.3670 USD |
2.7050 USD |
2.4200 USD |
| 2024-12-17 |
2.7820 USD |
134,272.8072 |
2.8580 USD |
2.6320 USD |
2.8730 USD |
2.6410 USD |
| 2024-12-16 |
2.9170 USD |
80,490.4156 |
2.9650 USD |
2.7850 USD |
3.1000 USD |
2.8790 USD |
| 2024-12-15 |
2.9010 USD |
142,428.3842 |
2.8800 USD |
2.8370 USD |
3.0050 USD |
2.9310 USD |
| 2024-12-14 |
3.0740 USD |
65,395.0830 |
3.1160 USD |
2.9310 USD |
3.2030 USD |
2.9310 USD |
| 2024-12-13 |
3.0900 USD |
140,526.5116 |
3.1500 USD |
3.0160 USD |
3.2430 USD |
3.0470 USD |
| 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 |