Identifier on Kucoin: SNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-16 |
2.1213 USDT |
85,117.2698 SNX |
2.0923 USDT |
2.0600 USDT |
2.1690 USDT |
2.1361 USDT |
| 2023-05-15 |
2.1004 USDT |
97,735.7433 SNX |
2.0642 USDT |
2.0240 USDT |
2.1291 USDT |
2.1082 USDT |
| 2023-05-14 |
2.0466 USDT |
54,873.2272 SNX |
2.0100 USDT |
1.9915 USDT |
2.0840 USDT |
2.0675 USDT |
| 2023-05-13 |
2.0275 USDT |
58,115.3034 SNX |
2.0776 USDT |
2.0060 USDT |
2.0782 USDT |
2.0212 USDT |
| 2023-05-12 |
1.9922 USDT |
115,710.4487 SNX |
2.0185 USDT |
1.9408 USDT |
2.0474 USDT |
2.0342 USDT |
| 2023-05-11 |
2.0698 USDT |
156,804.4334 SNX |
2.1746 USDT |
1.9774 USDT |
2.1746 USDT |
2.0275 USDT |
| 2023-05-10 |
2.1226 USDT |
161,578.4959 SNX |
2.1313 USDT |
2.0311 USDT |
2.2275 USDT |
2.1628 USDT |
| 2023-05-09 |
2.1636 USDT |
100,998.5380 SNX |
2.1667 USDT |
2.1256 USDT |
2.1912 USDT |
2.1626 USDT |
| 2023-05-08 |
2.2175 USDT |
245,272.7121 SNX |
2.3567 USDT |
2.1114 USDT |
2.3845 USDT |
2.1468 USDT |
| 2023-05-07 |
2.3777 USDT |
59,684.8318 SNX |
2.3910 USDT |
2.3515 USDT |
2.4030 USDT |
2.3888 USDT |
| 2023-05-06 |
2.4251 USDT |
110,295.1618 SNX |
2.5696 USDT |
2.3383 USDT |
2.5729 USDT |
2.3955 USDT |
| 2023-05-05 |
2.5094 USDT |
156,397.0731 SNX |
2.4883 USDT |
2.4346 USDT |
2.5844 USDT |
2.5683 USDT |
| 2023-05-04 |
2.4897 USDT |
79,740.1956 SNX |
2.5125 USDT |
2.4419 USDT |
2.5388 USDT |
2.4745 USDT |
| 2023-05-03 |
2.4394 USDT |
165,988.3954 SNX |
2.4461 USDT |
2.3809 USDT |
2.5059 USDT |
2.5028 USDT |
| 2023-05-02 |
2.3636 USDT |
86,917.2443 SNX |
2.3459 USDT |
2.3219 USDT |
2.4399 USDT |
2.4288 USDT |
| 2023-05-01 |
2.3790 USDT |
73,944.1575 SNX |
2.4284 USDT |
2.3071 USDT |
2.4421 USDT |
2.3329 USDT |
| 2023-04-30 |
2.4488 USDT |
71,267.4863 SNX |
2.4743 USDT |
2.3989 USDT |
2.4953 USDT |
2.4433 USDT |
| 2023-04-29 |
2.4755 USDT |
76,638.0972 SNX |
2.4433 USDT |
2.4350 USDT |
2.5128 USDT |
2.4854 USDT |
| 2023-04-28 |
2.4313 USDT |
57,780.9388 SNX |
2.4546 USDT |
2.3908 USDT |
2.4734 USDT |
2.4306 USDT |
| 2023-04-27 |
2.4352 USDT |
106,101.5633 SNX |
2.4096 USDT |
2.3795 USDT |
2.4951 USDT |
2.4807 USDT |
| 2023-04-26 |
2.4498 USDT |
313,022.7493 SNX |
2.4841 USDT |
2.2608 USDT |
2.6061 USDT |
2.3341 USDT |
| 2023-04-25 |
2.4067 USDT |
169,233.5387 SNX |
2.4805 USDT |
2.3266 USDT |
2.4827 USDT |
2.4636 USDT |
| 2023-04-24 |
2.4694 USDT |
109,364.2133 SNX |
2.4805 USDT |
2.4124 USDT |
2.5235 USDT |
2.4758 USDT |
| 2023-04-23 |
2.5079 USDT |
117,931.0011 SNX |
2.5417 USDT |
2.4068 USDT |
2.5462 USDT |
2.4205 USDT |
| 2023-04-22 |
2.4886 USDT |
105,744.0529 SNX |
2.4908 USDT |
2.4544 USDT |
2.5543 USDT |
2.5261 USDT |
| 2023-04-21 |
2.6177 USDT |
272,673.8519 SNX |
2.6995 USDT |
2.4515 USDT |
2.7390 USDT |
2.4956 USDT |
| 2023-04-20 |
2.8726 USDT |
353,745.7469 SNX |
2.8370 USDT |
2.6466 USDT |
3.0280 USDT |
2.6898 USDT |
| 2023-04-19 |
2.9515 USDT |
447,429.4907 SNX |
3.0117 USDT |
2.7601 USDT |
3.0887 USDT |
2.9512 USDT |
| 2023-04-18 |
2.8911 USDT |
299,737.2840 SNX |
2.7520 USDT |
2.7032 USDT |
2.9965 USDT |
2.9127 USDT |
| 2023-04-17 |
2.7584 USDT |
165,592.0315 SNX |
2.8416 USDT |
2.6925 USDT |
2.8428 USDT |
2.7441 USDT |
| 2023-04-16 |
2.7739 USDT |
187,836.0777 SNX |
2.7458 USDT |
2.6836 USDT |
2.8725 USDT |
2.8505 USDT |
| 2023-04-15 |
2.7750 USDT |
191,900.1781 SNX |
2.7403 USDT |
2.6855 USDT |
2.8371 USDT |
2.7455 USDT |
| 2023-04-14 |
2.7120 USDT |
285,551.9533 SNX |
2.6329 USDT |
2.6295 USDT |
2.7788 USDT |
2.7404 USDT |
| 2023-04-13 |
2.6238 USDT |
172,038.7923 SNX |
2.5776 USDT |
2.5410 USDT |
2.6627 USDT |
2.6294 USDT |
| 2023-04-12 |
2.5687 USDT |
143,149.2988 SNX |
2.6280 USDT |
2.5134 USDT |
2.6379 USDT |
2.5724 USDT |
| 2023-04-11 |
2.6771 USDT |
199,630.8502 SNX |
2.7003 USDT |
2.6179 USDT |
2.7333 USDT |
2.6325 USDT |
| 2023-04-10 |
2.6344 USDT |
119,703.2202 SNX |
2.6321 USDT |
2.5832 USDT |
2.6929 USDT |
2.6764 USDT |
| 2023-04-09 |
2.5808 USDT |
106,312.5928 SNX |
2.6291 USDT |
2.5334 USDT |
2.6471 USDT |
2.5914 USDT |
| 2023-04-08 |
2.6605 USDT |
93,721.7878 SNX |
2.6440 USDT |
2.6035 USDT |
2.7206 USDT |
2.6082 USDT |
| 2023-04-07 |
2.6674 USDT |
104,500.9036 SNX |
2.6830 USDT |
2.6239 USDT |
2.7032 USDT |
2.6430 USDT |
| 2023-04-06 |
2.6900 USDT |
150,298.8706 SNX |
2.7133 USDT |
2.6400 USDT |
2.7286 USDT |
2.6737 USDT |
| 2023-04-05 |
2.7777 USDT |
297,263.0060 SNX |
2.7605 USDT |
2.6576 USDT |
2.8824 USDT |
2.6959 USDT |
| 2023-04-04 |
2.6656 USDT |
323,609.5122 SNX |
2.5491 USDT |
2.5288 USDT |
2.7893 USDT |
2.7522 USDT |
| 2023-04-03 |
2.6034 USDT |
248,311.0371 SNX |
2.5612 USDT |
2.4568 USDT |
2.6993 USDT |
2.5812 USDT |
| 2023-04-02 |
2.5832 USDT |
283,854.6424 SNX |
2.5813 USDT |
2.5092 USDT |
2.6596 USDT |
2.5513 USDT |
| 2023-04-01 |
2.5525 USDT |
162,550.0468 SNX |
2.5624 USDT |
2.5086 USDT |
2.5872 USDT |
2.5726 USDT |
| 2023-03-31 |
2.4652 USDT |
181,860.2693 SNX |
2.4338 USDT |
2.3689 USDT |
2.5701 USDT |
2.5661 USDT |
| 2023-03-30 |
2.4776 USDT |
322,072.7731 SNX |
2.5600 USDT |
2.3833 USDT |
2.5884 USDT |
2.4185 USDT |
| 2023-03-29 |
2.4879 USDT |
295,322.5892 SNX |
2.3980 USDT |
2.3821 USDT |
2.5879 USDT |
2.5768 USDT |
| 2023-03-28 |
2.3480 USDT |
123,806.3454 SNX |
2.3484 USDT |
2.2900 USDT |
2.4241 USDT |
2.4040 USDT |