Identifier on Kucoin: SNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
4.0024 USDT |
172,528.1037 SNX |
4.0990 USDT |
3.8070 USDT |
4.2170 USDT |
3.8750 USDT |
| 2024-03-17 |
4.0475 USDT |
184,307.1797 SNX |
3.9940 USDT |
3.8134 USDT |
4.1810 USDT |
4.1300 USDT |
| 2024-03-16 |
4.1410 USDT |
163,462.8057 SNX |
4.2800 USDT |
3.8700 USDT |
4.4090 USDT |
3.9930 USDT |
| 2024-03-15 |
4.3171 USDT |
367,089.7622 SNX |
4.7460 USDT |
3.8925 USDT |
4.7950 USDT |
4.2000 USDT |
| 2024-03-14 |
4.7502 USDT |
214,517.0069 SNX |
4.9468 USDT |
4.4650 USDT |
4.9860 USDT |
4.7050 USDT |
| 2024-03-13 |
5.0788 USDT |
388,962.4578 SNX |
5.0798 USDT |
4.8388 USDT |
5.2813 USDT |
4.9159 USDT |
| 2024-03-12 |
4.7313 USDT |
510,283.5289 SNX |
4.7309 USDT |
4.4588 USDT |
4.9387 USDT |
4.9008 USDT |
| 2024-03-11 |
4.4185 USDT |
448,010.4457 SNX |
4.3714 USDT |
4.0889 USDT |
4.6978 USDT |
4.6875 USDT |
| 2024-03-10 |
4.3657 USDT |
238,305.9637 SNX |
4.3399 USDT |
4.1907 USDT |
4.5211 USDT |
4.3014 USDT |
| 2024-03-09 |
4.3797 USDT |
192,878.6191 SNX |
4.2858 USDT |
4.2697 USDT |
4.4748 USDT |
4.3361 USDT |
| 2024-03-08 |
4.3473 USDT |
277,123.8359 SNX |
4.4995 USDT |
4.1621 USDT |
4.5800 USDT |
4.2596 USDT |
| 2024-03-07 |
4.4756 USDT |
351,628.8732 SNX |
4.3737 USDT |
4.3363 USDT |
4.5700 USDT |
4.5595 USDT |
| 2024-03-06 |
4.1795 USDT |
381,091.9378 SNX |
4.0172 USDT |
3.8211 USDT |
4.3720 USDT |
4.3406 USDT |
| 2024-03-05 |
4.1219 USDT |
1,046,389.7440 SNX |
4.4190 USDT |
3.4116 USDT |
4.6934 USDT |
3.9337 USDT |
| 2024-03-04 |
4.4616 USDT |
311,264.9161 SNX |
4.4442 USDT |
4.2613 USDT |
4.5950 USDT |
4.4357 USDT |
| 2024-03-03 |
4.4081 USDT |
309,102.3091 SNX |
4.6243 USDT |
4.0410 USDT |
4.7227 USDT |
4.4432 USDT |
| 2024-03-02 |
4.5935 USDT |
236,000.8509 SNX |
4.5394 USDT |
4.4500 USDT |
4.7376 USDT |
4.6280 USDT |
| 2024-03-01 |
4.4027 USDT |
343,414.4956 SNX |
4.1833 USDT |
4.1833 USDT |
4.5662 USDT |
4.4427 USDT |
| 2024-02-29 |
4.2566 USDT |
359,382.3663 SNX |
3.9676 USDT |
3.9250 USDT |
4.5449 USDT |
4.2065 USDT |
| 2024-02-28 |
3.8286 USDT |
381,190.2900 SNX |
3.8714 USDT |
3.5000 USDT |
4.0692 USDT |
3.8100 USDT |
| 2024-02-27 |
3.9789 USDT |
167,192.0370 SNX |
4.0984 USDT |
3.8800 USDT |
4.1447 USDT |
3.8870 USDT |
| 2024-02-26 |
4.0864 USDT |
320,202.3879 SNX |
3.9178 USDT |
3.8954 USDT |
4.1957 USDT |
4.1107 USDT |
| 2024-02-25 |
3.9225 USDT |
237,530.9282 SNX |
4.0403 USDT |
3.8500 USDT |
4.0693 USDT |
3.9646 USDT |
| 2024-02-24 |
3.9301 USDT |
609,736.8842 SNX |
3.6645 USDT |
3.6405 USDT |
4.1658 USDT |
4.0499 USDT |
| 2024-02-23 |
3.6696 USDT |
436,630.8738 SNX |
3.5131 USDT |
3.3972 USDT |
3.8643 USDT |
3.7769 USDT |
| 2024-02-22 |
3.5537 USDT |
135,074.9737 SNX |
3.5255 USDT |
3.4382 USDT |
3.6320 USDT |
3.5158 USDT |
| 2024-02-21 |
3.5094 USDT |
86,620.7550 SNX |
3.6947 USDT |
3.3938 USDT |
3.7041 USDT |
3.4181 USDT |
| 2024-02-20 |
3.6971 USDT |
159,046.9471 SNX |
3.8190 USDT |
3.5466 USDT |
3.8513 USDT |
3.6384 USDT |
| 2024-02-19 |
3.8169 USDT |
177,919.7040 SNX |
3.7684 USDT |
3.7204 USDT |
3.9330 USDT |
3.8396 USDT |
| 2024-02-18 |
3.7158 USDT |
103,967.0025 SNX |
3.6747 USDT |
3.6144 USDT |
3.7938 USDT |
3.7568 USDT |
| 2024-02-17 |
3.6054 USDT |
70,259.1086 SNX |
3.6427 USDT |
3.5130 USDT |
3.6877 USDT |
3.6657 USDT |
| 2024-02-16 |
3.6439 USDT |
87,374.4098 SNX |
3.7233 USDT |
3.5378 USDT |
3.7472 USDT |
3.6447 USDT |
| 2024-02-15 |
3.7414 USDT |
130,290.3391 SNX |
3.6667 USDT |
3.6375 USDT |
3.8397 USDT |
3.7358 USDT |
| 2024-02-14 |
3.6888 USDT |
171,359.5549 SNX |
3.6040 USDT |
3.5754 USDT |
3.7833 USDT |
3.6725 USDT |
| 2024-02-13 |
3.5791 USDT |
184,551.2224 SNX |
3.6191 USDT |
3.4764 USDT |
3.6724 USDT |
3.6366 USDT |
| 2024-02-12 |
3.5009 USDT |
129,387.1884 SNX |
3.4818 USDT |
3.3687 USDT |
3.6172 USDT |
3.5606 USDT |
| 2024-02-11 |
3.4496 USDT |
53,421.4298 SNX |
3.4603 USDT |
3.4012 USDT |
3.5128 USDT |
3.4411 USDT |
| 2024-02-10 |
3.4784 USDT |
69,010.3681 SNX |
3.4879 USDT |
3.4113 USDT |
3.5719 USDT |
3.4658 USDT |
| 2024-02-09 |
3.4637 USDT |
118,864.2008 SNX |
3.3452 USDT |
3.3452 USDT |
3.5393 USDT |
3.5070 USDT |
| 2024-02-08 |
3.3632 USDT |
143,653.1393 SNX |
3.3510 USDT |
3.3140 USDT |
3.4450 USDT |
3.3636 USDT |
| 2024-02-07 |
3.3168 USDT |
102,353.8980 SNX |
3.2216 USDT |
3.2083 USDT |
3.3892 USDT |
3.3692 USDT |
| 2024-02-06 |
3.1730 USDT |
54,369.9102 SNX |
3.0810 USDT |
3.0763 USDT |
3.2266 USDT |
3.2118 USDT |
| 2024-02-05 |
3.0898 USDT |
40,045.5520 SNX |
3.0932 USDT |
3.0343 USDT |
3.1365 USDT |
3.0676 USDT |
| 2024-02-04 |
3.1007 USDT |
30,445.5227 SNX |
3.1019 USDT |
3.0470 USDT |
3.1313 USDT |
3.1040 USDT |
| 2024-02-03 |
3.1376 USDT |
37,890.2334 SNX |
3.1800 USDT |
3.1065 USDT |
3.2000 USDT |
3.1065 USDT |
| 2024-02-02 |
3.1778 USDT |
111,413.1561 SNX |
3.1464 USDT |
3.1275 USDT |
3.2029 USDT |
3.1551 USDT |
| 2024-02-01 |
3.0756 USDT |
57,655.3182 SNX |
3.0561 USDT |
3.0103 USDT |
3.1528 USDT |
3.1427 USDT |
| 2024-01-31 |
3.1395 USDT |
63,652.7395 SNX |
3.2113 USDT |
3.0518 USDT |
3.2227 USDT |
3.1080 USDT |
| 2024-01-30 |
3.2482 USDT |
74,884.0203 SNX |
3.2623 USDT |
3.1939 USDT |
3.2975 USDT |
3.2578 USDT |
| 2024-01-29 |
3.1942 USDT |
100,868.4464 SNX |
3.1723 USDT |
3.1401 USDT |
3.2552 USDT |
3.2431 USDT |