Identifier on Kucoin: SNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.9665 USDT |
72,468.0700 SNX |
0.9690 USDT |
0.9430 USDT |
0.9900 USDT |
0.9730 USDT |
| 2025-02-07 |
0.9934 USDT |
84,096.2300 SNX |
0.9700 USDT |
0.9360 USDT |
1.0450 USDT |
0.9400 USDT |
| 2025-02-06 |
1.0249 USDT |
155,442.7700 SNX |
1.0570 USDT |
0.9630 USDT |
1.0670 USDT |
0.9690 USDT |
| 2025-02-05 |
1.1018 USDT |
97,521.0600 SNX |
1.1000 USDT |
1.0490 USDT |
1.1370 USDT |
1.0580 USDT |
| 2025-02-04 |
1.1120 USDT |
279,306.6024 SNX |
1.2620 USDT |
1.0510 USDT |
1.2720 USDT |
1.0660 USDT |
| 2025-02-03 |
1.1085 USDT |
682,899.7700 SNX |
1.2610 USDT |
0.9190 USDT |
1.2610 USDT |
1.2180 USDT |
| 2025-02-02 |
1.3357 USDT |
189,738.3000 SNX |
1.4430 USDT |
1.1670 USDT |
1.4810 USDT |
1.2220 USDT |
| 2025-02-01 |
1.5790 USDT |
54,716.9900 SNX |
1.6000 USDT |
1.5370 USDT |
1.6230 USDT |
1.5370 USDT |
| 2025-01-31 |
1.6153 USDT |
92,744.1722 SNX |
1.5700 USDT |
1.5420 USDT |
1.6870 USDT |
1.6000 USDT |
| 2025-01-30 |
1.5760 USDT |
65,348.9800 SNX |
1.5130 USDT |
1.4990 USDT |
1.6180 USDT |
1.5870 USDT |
| 2025-01-29 |
1.4903 USDT |
131,257.4600 SNX |
1.4200 USDT |
1.4170 USDT |
1.5720 USDT |
1.5290 USDT |
| 2025-01-28 |
1.5059 USDT |
34,709.2600 SNX |
1.4960 USDT |
1.4710 USDT |
1.5520 USDT |
1.5070 USDT |
| 2025-01-27 |
1.4583 USDT |
159,265.0200 SNX |
1.5510 USDT |
1.3810 USDT |
1.5550 USDT |
1.4440 USDT |
| 2025-01-26 |
1.6043 USDT |
46,996.0900 SNX |
1.5830 USDT |
1.5790 USDT |
1.6230 USDT |
1.6190 USDT |
| 2025-01-25 |
1.5866 USDT |
31,992.1400 SNX |
1.5680 USDT |
1.5430 USDT |
1.6250 USDT |
1.5850 USDT |
| 2025-01-24 |
1.6223 USDT |
65,468.4600 SNX |
1.6160 USDT |
1.5490 USDT |
1.6750 USDT |
1.5720 USDT |
| 2025-01-23 |
1.6207 USDT |
111,993.3200 SNX |
1.6480 USDT |
1.5590 USDT |
1.7120 USDT |
1.6100 USDT |
| 2025-01-22 |
1.6910 USDT |
69,667.2200 SNX |
1.7260 USDT |
1.6330 USDT |
1.7440 USDT |
1.6420 USDT |
| 2025-01-21 |
1.6723 USDT |
131,766.9900 SNX |
1.6150 USDT |
1.5480 USDT |
1.7740 USDT |
1.7370 USDT |
| 2025-01-20 |
1.6389 USDT |
248,222.6100 SNX |
1.6150 USDT |
1.5340 USDT |
1.7510 USDT |
1.6270 USDT |
| 2025-01-19 |
1.7190 USDT |
133,595.7000 SNX |
1.8070 USDT |
1.6400 USDT |
1.8750 USDT |
1.8030 USDT |
| 2025-01-18 |
1.8676 USDT |
51,133.5800 SNX |
1.9820 USDT |
1.7540 USDT |
2.0050 USDT |
1.8030 USDT |
| 2025-01-17 |
1.9360 USDT |
62,942.0300 SNX |
1.8570 USDT |
1.8510 USDT |
1.9860 USDT |
1.9540 USDT |
| 2025-01-16 |
1.8699 USDT |
47,932.6100 SNX |
1.9130 USDT |
1.8230 USDT |
1.9160 USDT |
1.8500 USDT |
| 2025-01-15 |
1.8093 USDT |
88,164.5700 SNX |
1.7840 USDT |
1.7250 USDT |
1.9070 USDT |
1.9070 USDT |
| 2025-01-14 |
1.7234 USDT |
47,165.0600 SNX |
1.6840 USDT |
1.6760 USDT |
1.7620 USDT |
1.7370 USDT |
| 2025-01-13 |
1.6459 USDT |
168,452.9200 SNX |
1.7900 USDT |
1.5680 USDT |
1.8380 USDT |
1.6840 USDT |
| 2025-01-12 |
1.8145 USDT |
18,493.3600 SNX |
1.8230 USDT |
1.7800 USDT |
1.8380 USDT |
1.8150 USDT |
| 2025-01-11 |
1.8054 USDT |
21,537.5000 SNX |
1.8290 USDT |
1.7830 USDT |
1.8500 USDT |
1.8470 USDT |
| 2025-01-10 |
1.8071 USDT |
39,036.2200 SNX |
1.7870 USDT |
1.7550 USDT |
1.8750 USDT |
1.8200 USDT |
| 2025-01-09 |
1.7985 USDT |
39,535.4200 SNX |
1.8500 USDT |
1.7380 USDT |
1.8820 USDT |
1.7800 USDT |
| 2025-01-08 |
1.8465 USDT |
109,903.6600 SNX |
1.9270 USDT |
1.7390 USDT |
1.9570 USDT |
1.8260 USDT |
| 2025-01-07 |
2.0518 USDT |
182,141.8300 SNX |
2.1970 USDT |
1.9290 USDT |
2.2060 USDT |
1.9400 USDT |
| 2025-01-06 |
2.2086 USDT |
84,011.1500 SNX |
2.1820 USDT |
2.1380 USDT |
2.2760 USDT |
2.1920 USDT |
| 2025-01-05 |
2.1711 USDT |
31,761.3100 SNX |
2.2120 USDT |
2.1350 USDT |
2.2120 USDT |
2.1690 USDT |
| 2025-01-04 |
2.1878 USDT |
48,117.1400 SNX |
2.1950 USDT |
2.1410 USDT |
2.2660 USDT |
2.2180 USDT |
| 2025-01-03 |
2.0826 USDT |
45,165.5500 SNX |
2.0770 USDT |
2.0330 USDT |
2.1640 USDT |
2.1450 USDT |
| 2025-01-02 |
2.0794 USDT |
38,636.3000 SNX |
2.0210 USDT |
2.0150 USDT |
2.1530 USDT |
2.0840 USDT |
| 2025-01-01 |
1.9391 USDT |
24,998.0100 SNX |
1.9170 USDT |
1.8960 USDT |
2.0110 USDT |
1.9960 USDT |
| 2024-12-31 |
1.9678 USDT |
31,843.3200 SNX |
1.9840 USDT |
1.9220 USDT |
2.0250 USDT |
1.9220 USDT |
| 2024-12-30 |
1.9905 USDT |
55,170.9500 SNX |
2.0000 USDT |
1.9240 USDT |
2.1040 USDT |
2.0370 USDT |
| 2024-12-29 |
2.0597 USDT |
35,521.0200 SNX |
2.1280 USDT |
1.9960 USDT |
2.1280 USDT |
2.0100 USDT |
| 2024-12-28 |
2.0737 USDT |
33,596.1900 SNX |
2.0710 USDT |
2.0230 USDT |
2.1330 USDT |
2.1080 USDT |
| 2024-12-27 |
2.0813 USDT |
50,874.3700 SNX |
2.0390 USDT |
2.0150 USDT |
2.1720 USDT |
2.0720 USDT |
| 2024-12-26 |
2.0837 USDT |
44,028.2900 SNX |
2.2090 USDT |
2.0070 USDT |
2.2320 USDT |
2.0260 USDT |
| 2024-12-25 |
2.2347 USDT |
39,567.4800 SNX |
2.2220 USDT |
2.1760 USDT |
2.3190 USDT |
2.1770 USDT |
| 2024-12-24 |
2.2093 USDT |
126,627.4800 SNX |
2.0980 USDT |
2.0390 USDT |
2.3270 USDT |
2.2320 USDT |
| 2024-12-23 |
1.9942 USDT |
27,710.3800 SNX |
1.9760 USDT |
1.9270 USDT |
2.0730 USDT |
2.0230 USDT |
| 2024-12-22 |
1.9913 USDT |
84,802.2700 SNX |
1.9680 USDT |
1.9260 USDT |
2.0400 USDT |
1.9580 USDT |
| 2024-12-21 |
2.0989 USDT |
142,231.7800 SNX |
2.2010 USDT |
1.9850 USDT |
2.2410 USDT |
1.9980 USDT |