Identifier on Kucoin: SNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
2.8271 USDT |
222,519.9514 SNX |
3.0573 USDT |
2.6652 USDT |
3.1026 USDT |
2.7757 USDT |
| 2022-05-15 |
2.7511 USDT |
97,282.9577 SNX |
2.7542 USDT |
2.5924 USDT |
2.9232 USDT |
2.8952 USDT |
| 2022-05-14 |
2.5894 USDT |
85,764.6023 SNX |
2.6068 USDT |
2.3970 USDT |
2.7637 USDT |
2.6199 USDT |
| 2022-05-13 |
2.6858 USDT |
203,542.8538 SNX |
2.4801 USDT |
2.3646 USDT |
3.0020 USDT |
2.6743 USDT |
| 2022-05-12 |
2.4194 USDT |
484,928.2101 SNX |
2.5009 USDT |
2.1726 USDT |
2.6383 USDT |
2.4400 USDT |
| 2022-05-11 |
2.8817 USDT |
1,300,858.6627 SNX |
3.2763 USDT |
2.2984 USDT |
3.4175 USDT |
2.4673 USDT |
| 2022-05-10 |
3.4013 USDT |
1,377,226.5221 SNX |
3.2324 USDT |
3.1216 USDT |
3.7817 USDT |
3.2930 USDT |
| 2022-05-09 |
3.5538 USDT |
2,571,441.5453 SNX |
4.2219 USDT |
3.2667 USDT |
4.3644 USDT |
3.4849 USDT |
| 2022-05-08 |
4.3202 USDT |
351,058.1374 SNX |
4.3268 USDT |
4.1700 USDT |
4.3815 USDT |
4.3311 USDT |
| 2022-05-07 |
4.6241 USDT |
136,798.9804 SNX |
4.6060 USDT |
4.4502 USDT |
4.7500 USDT |
4.6582 USDT |
| 2022-05-06 |
4.5512 USDT |
276,182.6717 SNX |
4.5308 USDT |
4.3124 USDT |
4.7700 USDT |
4.5763 USDT |
| 2022-05-05 |
4.8506 USDT |
384,524.6647 SNX |
5.0832 USDT |
4.4029 USDT |
5.2492 USDT |
4.4606 USDT |
| 2022-05-04 |
4.8695 USDT |
148,163.5815 SNX |
4.6410 USDT |
4.6019 USDT |
5.0841 USDT |
5.0704 USDT |
| 2022-05-03 |
4.7582 USDT |
204,440.5603 SNX |
4.7270 USDT |
4.5167 USDT |
4.9696 USDT |
4.5924 USDT |
| 2022-05-02 |
4.6476 USDT |
105,647.8381 SNX |
4.8194 USDT |
4.4462 USDT |
4.8918 USDT |
4.4545 USDT |
| 2022-05-01 |
4.6373 USDT |
165,455.5360 SNX |
4.3724 USDT |
4.2727 USDT |
4.9101 USDT |
4.6780 USDT |
| 2022-04-30 |
4.8999 USDT |
96,857.2620 SNX |
4.9851 USDT |
4.6235 USDT |
5.1351 USDT |
4.7089 USDT |
| 2022-04-29 |
5.4134 USDT |
262,985.0209 SNX |
5.5290 USDT |
4.9120 USDT |
5.7760 USDT |
4.9822 USDT |
| 2022-04-28 |
5.6473 USDT |
303,197.9958 SNX |
5.8554 USDT |
5.4637 USDT |
5.8617 USDT |
5.5070 USDT |
| 2022-04-27 |
5.7953 USDT |
504,234.5894 SNX |
5.4056 USDT |
5.3939 USDT |
6.0092 USDT |
5.8749 USDT |
| 2022-04-26 |
6.1246 USDT |
1,047,280.3049 SNX |
6.1720 USDT |
5.3224 USDT |
7.1250 USDT |
5.5260 USDT |
| 2022-04-25 |
5.6116 USDT |
393,184.7698 SNX |
5.8721 USDT |
5.3000 USDT |
6.1416 USDT |
6.1373 USDT |
| 2022-04-24 |
5.9230 USDT |
555,156.2920 SNX |
5.8129 USDT |
5.6034 USDT |
6.2040 USDT |
5.9586 USDT |
| 2022-04-23 |
5.7256 USDT |
263,444.8316 SNX |
5.4671 USDT |
5.3726 USDT |
5.8945 USDT |
5.8451 USDT |
| 2022-04-22 |
5.7384 USDT |
222,335.8841 SNX |
5.8748 USDT |
5.4730 USDT |
6.0366 USDT |
5.5924 USDT |
| 2022-04-21 |
6.4488 USDT |
437,155.0874 SNX |
6.6117 USDT |
5.8378 USDT |
6.9313 USDT |
6.0970 USDT |
| 2022-04-20 |
6.5652 USDT |
677,370.1583 SNX |
6.1733 USDT |
5.9711 USDT |
7.1932 USDT |
6.4940 USDT |
| 2022-04-19 |
5.4974 USDT |
187,282.7091 SNX |
5.1709 USDT |
5.0712 USDT |
5.8344 USDT |
5.8268 USDT |
| 2022-04-18 |
4.9236 USDT |
102,487.9830 SNX |
4.9987 USDT |
4.7591 USDT |
5.1270 USDT |
5.0526 USDT |
| 2022-04-17 |
5.2078 USDT |
83,882.2456 SNX |
5.2176 USDT |
5.0186 USDT |
5.3274 USDT |
5.0263 USDT |
| 2022-04-16 |
5.3485 USDT |
105,346.0416 SNX |
5.3713 USDT |
5.1805 USDT |
5.5493 USDT |
5.3030 USDT |
| 2022-04-15 |
5.5325 USDT |
158,712.1280 SNX |
5.1973 USDT |
5.1713 USDT |
5.7770 USDT |
5.4517 USDT |
| 2022-04-14 |
5.3664 USDT |
308,369.6455 SNX |
5.1508 USDT |
5.1142 USDT |
5.6160 USDT |
5.1831 USDT |
| 2022-04-13 |
5.0525 USDT |
186,518.6252 SNX |
4.9646 USDT |
4.8356 USDT |
5.2800 USDT |
5.0827 USDT |
| 2022-04-12 |
4.8852 USDT |
186,737.2515 SNX |
4.5000 USDT |
4.4558 USDT |
5.0767 USDT |
4.9233 USDT |
| 2022-04-11 |
4.7747 USDT |
122,679.8197 SNX |
5.0775 USDT |
4.4456 USDT |
5.1338 USDT |
4.4456 USDT |
| 2022-04-10 |
5.2732 USDT |
83,326.2442 SNX |
5.4233 USDT |
5.1479 USDT |
5.4351 USDT |
5.2759 USDT |
| 2022-04-09 |
5.2674 USDT |
76,803.6539 SNX |
5.2109 USDT |
5.1459 USDT |
5.3647 USDT |
5.3340 USDT |
| 2022-04-08 |
5.6303 USDT |
138,964.8035 SNX |
5.6796 USDT |
5.3807 USDT |
5.7908 USDT |
5.4712 USDT |
| 2022-04-07 |
5.6399 USDT |
148,461.9639 SNX |
5.3839 USDT |
5.2682 USDT |
5.8446 USDT |
5.6794 USDT |
| 2022-04-06 |
5.8094 USDT |
198,299.8976 SNX |
6.1308 USDT |
5.4132 USDT |
6.1415 USDT |
5.6010 USDT |
| 2022-04-05 |
6.7431 USDT |
183,218.4045 SNX |
6.9635 USDT |
6.3221 USDT |
6.9997 USDT |
6.3901 USDT |
| 2022-04-04 |
7.0463 USDT |
305,204.9630 SNX |
7.3000 USDT |
6.6660 USDT |
7.4125 USDT |
7.0127 USDT |
| 2022-04-03 |
7.2333 USDT |
145,325.7944 SNX |
7.2000 USDT |
7.0281 USDT |
7.4734 USDT |
7.2360 USDT |
| 2022-04-02 |
7.4719 USDT |
302,538.3024 SNX |
7.7090 USDT |
7.0705 USDT |
7.7945 USDT |
7.1957 USDT |
| 2022-04-01 |
7.1486 USDT |
1,065,286.3715 SNX |
6.8220 USDT |
6.6326 USDT |
7.9884 USDT |
7.9616 USDT |
| 2022-03-31 |
6.9290 USDT |
601,019.5256 SNX |
6.6330 USDT |
6.5503 USDT |
7.2601 USDT |
6.8232 USDT |
| 2022-03-30 |
6.2335 USDT |
456,955.1647 SNX |
5.7119 USDT |
5.6680 USDT |
6.6671 USDT |
6.5555 USDT |
| 2022-03-29 |
5.6953 USDT |
216,172.8301 SNX |
5.3515 USDT |
5.3323 USDT |
5.9393 USDT |
5.6989 USDT |
| 2022-03-28 |
5.5607 USDT |
213,599.7473 SNX |
5.4231 USDT |
5.3509 USDT |
5.7677 USDT |
5.6867 USDT |