Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SNXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.00002564 | 0.00000045 | 1.79% | 0.00002510 | 0.00002603 | 0.00002478 | 33,924.00 |
| Jul 25 2024 | 0.00002519 | -0.00000056 | -2.17% | 0.00002610 | 0.00002650 | 0.00002479 | 65,401.00 |
| Jul 24 2024 | 0.00002575 | -0.00000100 | -3.74% | 0.00002676 | 0.00002711 | 0.00002570 | 23,108.00 |
| Jul 23 2024 | 0.00002676 | -0.00000030 | -1.11% | 0.00002692 | 0.00002763 | 0.00002624 | 58,510.00 |
| Jul 22 2024 | 0.00002706 | -0.00000100 | -3.55% | 0.00002815 | 0.00002824 | 0.00002688 | 58,967.00 |
| Jul 21 2024 | 0.00002820 | 0.00000016 | 0.57% | 0.00002812 | 0.00002856 | 0.00002724 | 107,456.00 |
| Jul 20 2024 | 0.00002804 | -0.00000100 | -3.39% | 0.00002936 | 0.00002995 | 0.00002718 | 101,599.00 |
| Jul 19 2024 | 0.00002950 | -0.00000061 | -2.03% | 0.00003010 | 0.00003012 | 0.00002909 | 51,297.00 |
| Jul 18 2024 | 0.00003011 | 0.00000005 | 0.17% | 0.00003010 | 0.00003128 | 0.00002967 | 77,230.00 |
| Jul 17 2024 | 0.00003006 | 0.00000084 | 2.87% | 0.00002921 | 0.00003040 | 0.00002900 | 39,816.00 |
| Jul 16 2024 | 0.00002922 | -0.00000058 | -1.95% | 0.00002974 | 0.00003017 | 0.00002899 | 161,388.00 |
| Jul 15 2024 | 0.00002980 | -0.00000028 | -0.93% | 0.00003028 | 0.00003081 | 0.00002927 | 127,321.00 |
| Jul 14 2024 | 0.00003008 | 0.00000100 | 3.50% | 0.00002852 | 0.00003074 | 0.00002806 | 68,028.00 |
| Jul 13 2024 | 0.00002861 | -0.00000029 | -1.00% | 0.00002915 | 0.00002930 | 0.00002807 | 44,089.00 |
| Jul 12 2024 | 0.00002890 | 0.00000065 | 2.30% | 0.00002819 | 0.00002930 | 0.00002810 | 47,991.00 |
| Jul 11 2024 | 0.00002825 | -0.00000031 | -1.09% | 0.00002856 | 0.00002925 | 0.00002800 | 66,799.00 |
| Jul 10 2024 | 0.00002856 | -0.00000003 | -0.10% | 0.00002857 | 0.00002910 | 0.00002772 | 37,065.00 |
| Jul 09 2024 | 0.00002859 | 0.00000045 | 1.60% | 0.00002814 | 0.00002881 | 0.00002791 | 40,175.00 |
| Jul 08 2024 | 0.00002814 | 0.00000084 | 3.08% | 0.00002745 | 0.00002871 | 0.00002714 | 65,148.00 |
| Jul 07 2024 | 0.00002730 | -0.00000100 | -3.52% | 0.00002841 | 0.00002874 | 0.00002717 | 52,330.00 |
| Jul 06 2024 | 0.00002841 | 0.00000200 | 7.45% | 0.00002685 | 0.00002858 | 0.00002685 | 51,949.00 |
| Jul 05 2024 | 0.00002686 | -0.00000200 | -6.92% | 0.00002901 | 0.00002901 | 0.00002518 | 257,152.00 |
| Jul 04 2024 | 0.00002891 | -0.00000200 | -6.47% | 0.00003082 | 0.00003149 | 0.00002860 | 85,578.00 |
| Jul 03 2024 | 0.00003090 | -0.00000100 | -3.13% | 0.00003190 | 0.00003234 | 0.00003063 | 49,825.00 |
| Jul 02 2024 | 0.00003197 | 0.00000041 | 1.30% | 0.00003145 | 0.00003211 | 0.00003132 | 25,800.00 |
| Jul 01 2024 | 0.00003156 | -0.00000012 | -0.38% | 0.00003188 | 0.00003260 | 0.00003126 | 40,338.00 |
| Jun 30 2024 | 0.00003168 | 0.00000046 | 1.47% | 0.00003139 | 0.00003206 | 0.00003087 | 50,223.00 |
| Jun 29 2024 | 0.00003122 | -0.00000100 | -3.08% | 0.00003245 | 0.00003262 | 0.00003109 | 41,383.00 |
| Jun 28 2024 | 0.00003245 | -0.00000025 | -0.76% | 0.00003270 | 0.00003418 | 0.00003229 | 55,166.00 |
| Jun 27 2024 | 0.00003270 | -0.00000002 | -0.06% | 0.00003272 | 0.00003314 | 0.00003180 | 41,684.00 |
| Jun 26 2024 | 0.00003272 | -0.00000008 | -0.24% | 0.00003269 | 0.00003317 | 0.00003192 | 39,768.00 |
| Jun 25 2024 | 0.00003280 | -0.00000041 | -1.23% | 0.00003321 | 0.00003392 | 0.00003254 | 64,874.00 |
| Jun 24 2024 | 0.00003321 | 0.00000200 | 6.48% | 0.00003087 | 0.00003354 | 0.00002942 | 136,514.00 |
| Jun 23 2024 | 0.00003088 | 0.00000007 | 0.23% | 0.00003081 | 0.00003211 | 0.00003080 | 37,426.00 |
| Jun 22 2024 | 0.00003081 | -0.00000049 | -1.57% | 0.00003130 | 0.00003147 | 0.00003046 | 23,453.00 |
| Jun 21 2024 | 0.00003130 | 0.00000060 | 1.95% | 0.00003070 | 0.00003267 | 0.00003044 | 51,590.00 |
| Jun 20 2024 | 0.00003070 | 0.00000032 | 1.05% | 0.00003050 | 0.00003200 | 0.00003031 | 49,675.00 |
| Jun 19 2024 | 0.00003038 | 0.00000100 | 3.42% | 0.00002909 | 0.00003126 | 0.00002905 | 76,593.00 |
| Jun 18 2024 | 0.00002920 | -0.00000083 | -2.76% | 0.00003010 | 0.00003040 | 0.00002651 | 197,447.00 |
| Jun 17 2024 | 0.00003003 | -0.00000300 | -9.09% | 0.00003303 | 0.00003315 | 0.00003003 | 152,637.00 |
| Jun 16 2024 | 0.00003301 | 0.00000013 | 0.40% | 0.00003294 | 0.00003323 | 0.00003239 | 25,590.00 |
| Jun 15 2024 | 0.00003288 | 0.00000068 | 2.11% | 0.00003236 | 0.00003370 | 0.00003199 | 24,979.00 |
| Jun 14 2024 | 0.00003220 | -0.00000065 | -1.98% | 0.00003282 | 0.00003362 | 0.00003110 | 64,219.00 |
| Jun 13 2024 | 0.00003285 | -0.00000200 | -5.82% | 0.00003435 | 0.00010806 | 0.00003234 | 88,600.00 |
| Jun 12 2024 | 0.00003435 | 0.00000100 | 3.01% | 0.00003320 | 0.00003459 | 0.00003229 | 48,817.00 |
| Jun 11 2024 | 0.00003320 | -0.00000097 | -2.84% | 0.00003432 | 0.00003503 | 0.00003307 | 68,230.00 |
| Jun 10 2024 | 0.00003417 | -0.00000073 | -2.09% | 0.00003499 | 0.00003558 | 0.00003386 | 42,917.00 |
| Jun 09 2024 | 0.00003490 | 0.00000024 | 0.69% | 0.00003461 | 0.00003553 | 0.00003421 | 22,518.00 |
| Jun 08 2024 | 0.00003466 | -0.00000200 | -5.50% | 0.00003630 | 0.00003701 | 0.00003399 | 64,015.00 |
| Jun 07 2024 | 0.00003635 | -0.00000200 | -5.17% | 0.00003886 | 0.00003906 | 0.00003266 | 150,382.00 |
| Jun 06 2024 | 0.00003865 | -0.00000075 | -1.90% | 0.00003933 | 0.00003975 | 0.00003849 | 21,846.00 |
| Jun 05 2024 | 0.00003940 | 0.00000044 | 1.13% | 0.00003891 | 0.00003975 | 0.00003860 | 85,883.00 |
| Jun 04 2024 | 0.00003896 | 0.00000100 | 2.64% | 0.00003813 | 0.00003898 | 0.00003770 | 46,012.00 |
| Jun 03 2024 | 0.00003790 | -0.00000200 | -4.97% | 0.00004004 | 0.00004052 | 0.00003778 | 166,356.00 |
| Jun 02 2024 | 0.00004026 | -0.00000200 | -4.69% | 0.00004276 | 0.00004320 | 0.00004003 | 65,018.00 |
| Jun 01 2024 | 0.00004265 | 0.00000040 | 0.95% | 0.00004213 | 0.00004412 | 0.00004197 | 44,300.00 |
| May 31 2024 | 0.00004225 | 0.00000200 | 4.91% | 0.00004066 | 0.00004232 | 0.00004033 | 60,304.00 |
| May 30 2024 | 0.00004073 | -0.00000200 | -4.69% | 0.00004252 | 0.00004516 | 0.00004050 | 68,291.00 |
| May 29 2024 | 0.00004268 | -0.00000088 | -2.02% | 0.00004365 | 0.00004436 | 0.00004222 | 41,823.00 |
| May 28 2024 | 0.00004356 | -0.00000100 | -2.23% | 0.00004496 | 0.00004531 | 0.00004345 | 47,806.00 |
| May 27 2024 | 0.00004482 | 0.00000049 | 1.11% | 0.00004400 | 0.00004860 | 0.00004367 | 59,324.00 |
| May 26 2024 | 0.00004433 | 0.00000200 | 4.73% | 0.00004237 | 0.00004462 | 0.00004167 | 54,200.00 |
| May 25 2024 | 0.00004229 | 0.00000017 | 0.40% | 0.00004214 | 0.00004428 | 0.00004147 | 64,849.00 |
| May 24 2024 | 0.00004212 | -0.00000018 | -0.43% | 0.00004216 | 0.00004516 | 0.00004092 | 108,647.00 |
| May 23 2024 | 0.00004230 | 0.00000094 | 2.27% | 0.00004136 | 0.00004301 | 0.00004021 | 81,794.00 |
| May 22 2024 | 0.00004136 | -0.00000031 | -0.74% | 0.00004174 | 0.00004199 | 0.00004020 | 52,716.00 |
| May 21 2024 | 0.00004167 | 0.00000064 | 1.56% | 0.00004104 | 0.00004328 | 0.00004086 | 111,076.00 |
| May 20 2024 | 0.00004103 | 0.00000300 | 7.80% | 0.00003879 | 0.00004208 | 0.00003799 | 83,995.00 |
| May 19 2024 | 0.00003845 | -0.00000200 | -4.99% | 0.00004010 | 0.00004042 | 0.00003818 | 41,997.00 |
| May 18 2024 | 0.00004010 | 0.00000038 | 0.96% | 0.00003970 | 0.00004067 | 0.00003950 | 26,685.00 |
| May 17 2024 | 0.00003972 | 0.00000059 | 1.51% | 0.00003913 | 0.00004163 | 0.00003862 | 63,974.00 |
| May 16 2024 | 0.00003913 | 0.00000055 | 1.43% | 0.00003877 | 0.00004004 | 0.00003806 | 52,949.00 |
| May 15 2024 | 0.00003858 | 0.00000055 | 1.45% | 0.00003803 | 0.00004002 | 0.00003793 | 44,732.00 |
| May 14 2024 | 0.00003803 | -0.00000043 | -1.12% | 0.00003838 | 0.00003935 | 0.00003798 | 32,363.00 |
| May 13 2024 | 0.00003846 | -0.00000300 | -7.29% | 0.00004111 | 0.00004130 | 0.00003830 | 83,756.00 |
| May 12 2024 | 0.00004118 | -0.00000093 | -2.21% | 0.00004213 | 0.00004247 | 0.00004116 | 41,259.00 |
| May 11 2024 | 0.00004211 | -0.00000032 | -0.75% | 0.00004241 | 0.00004307 | 0.00004195 | 29,884.00 |
| May 10 2024 | 0.00004243 | 0.00000033 | 0.78% | 0.00004212 | 0.00004324 | 0.00004190 | 73,917.00 |
| May 09 2024 | 0.00004210 | 0.00000037 | 0.89% | 0.00004209 | 0.00004268 | 0.00004094 | 65,880.00 |
| May 08 2024 | 0.00004173 | -0.00000065 | -1.53% | 0.00004198 | 0.00004218 | 0.00004086 | 97,414.00 |
| May 07 2024 | 0.00004238 | -0.00000100 | -2.29% | 0.00004384 | 0.00004392 | 0.00004160 | 72,657.00 |
| May 06 2024 | 0.00004364 | -0.00000066 | -1.49% | 0.00004427 | 0.00004529 | 0.00004363 | 50,022.00 |
| May 05 2024 | 0.00004430 | 0.00000030 | 0.68% | 0.00004379 | 0.00004477 | 0.00004364 | 32,038.00 |
| May 04 2024 | 0.00004400 | -0.00000100 | -2.22% | 0.00004485 | 0.00004537 | 0.00004400 | 80,881.00 |
| May 03 2024 | 0.00004510 | 0.00000015 | 0.33% | 0.00004503 | 0.00004593 | 0.00004470 | 52,102.00 |
| May 02 2024 | 0.00004495 | -0.00000051 | -1.12% | 0.00004544 | 0.00004558 | 0.00004411 | 60,221.00 |
| May 01 2024 | 0.00004546 | 0.00000200 | 4.58% | 0.00004371 | 0.00004599 | 0.00004254 | 95,313.00 |
| Apr 30 2024 | 0.00004371 | -0.00000200 | -4.39% | 0.00004546 | 0.00004563 | 0.00004256 | 61,393.00 |
| Apr 29 2024 | 0.00004555 | -0.00000100 | -2.14% | 0.00004723 | 0.00004753 | 0.00004495 | 69,960.00 |
| Apr 28 2024 | 0.00004672 | 0.00000015 | 0.32% | 0.00004635 | 0.00004740 | 0.00004561 | 34,387.00 |
| Apr 27 2024 | 0.00004657 | 0.00000200 | 4.44% | 0.00004501 | 0.00004707 | 0.00004420 | 41,051.00 |
