SNXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 1.99 | 0.00 | -0.05% | 2.00 | 2.07 | 1.96 | 479,413.00 |
Jun 30 2024 | 1.99 | 0.080 | 4.23% | 1.92 | 2.00 | 1.89 | 227,617.00 |
Jun 29 2024 | 1.91 | -0.050 | -2.65% | 1.97 | 1.99 | 1.89 | 238,505.00 |
Jun 28 2024 | 1.97 | -0.050 | -2.67% | 2.02 | 2.11 | 1.96 | 270,111.00 |
Jun 27 2024 | 2.02 | 0.030 | 1.25% | 1.99 | 2.05 | 1.94 | 243,124.00 |
Jun 26 2024 | 1.99 | -0.030 | -1.53% | 2.02 | 2.05 | 1.95 | 244,925.00 |
Jun 25 2024 | 2.03 | 0.020 | 0.85% | 2.01 | 2.08 | 1.99 | 425,597.00 |
Jun 24 2024 | 2.01 | 0.050 | 2.66% | 1.96 | 2.01 | 1.84 | 625,027.00 |
Jun 23 2024 | 1.96 | -0.030 | -1.36% | 1.98 | 2.05 | 1.96 | 272,718.00 |
Jun 22 2024 | 1.98 | -0.020 | -1.15% | 2.01 | 2.01 | 1.96 | 148,387.00 |
Jun 21 2024 | 2.01 | 0.020 | 0.85% | 2.00 | 2.04 | 1.96 | 323,968.00 |
Jun 20 2024 | 1.99 | 0.00 | 0.05% | 1.98 | 2.09 | 1.98 | 546,921.00 |
Jun 19 2024 | 1.99 | 0.080 | 4.03% | 1.90 | 2.03 | 1.89 | 691,765.00 |
Jun 18 2024 | 1.91 | -0.090 | -4.50% | 2.01 | 2.01 | 1.71 | 2,091,732.00 |
Jun 17 2024 | 2.00 | -0.200 | -9.13% | 2.20 | 2.22 | 1.96 | 588,436.00 |
Jun 16 2024 | 2.20 | 0.020 | 0.96% | 2.18 | 2.22 | 2.14 | 155,317.00 |
Jun 15 2024 | 2.18 | 0.050 | 2.39% | 2.13 | 2.24 | 2.13 | 224,141.00 |
Jun 14 2024 | 2.13 | -0.070 | -3.23% | 2.20 | 2.24 | 2.06 | 691,005.00 |
Jun 13 2024 | 2.20 | -0.140 | -6.14% | 2.34 | 2.34 | 2.17 | 608,008.00 |
Jun 12 2024 | 2.35 | 0.110 | 4.92% | 2.24 | 2.41 | 2.19 | 721,034.00 |
Jun 11 2024 | 2.24 | -0.150 | -6.37% | 2.38 | 2.39 | 2.20 | 899,431.00 |
Jun 10 2024 | 2.39 | -0.050 | -1.85% | 2.43 | 2.46 | 2.36 | 342,791.00 |
Jun 09 2024 | 2.43 | 0.030 | 1.38% | 2.40 | 2.46 | 2.38 | 277,692.00 |
Jun 08 2024 | 2.40 | -0.110 | -4.50% | 2.50 | 2.54 | 2.37 | 460,499.00 |
Jun 07 2024 | 2.51 | -0.240 | -8.65% | 2.75 | 2.78 | 2.29 | 1,060,485.00 |
Jun 06 2024 | 2.75 | -0.060 | -2.07% | 2.81 | 2.81 | 2.71 | 342,082.00 |
Jun 05 2024 | 2.81 | 0.050 | 2.00% | 2.75 | 2.83 | 2.74 | 480,459.00 |
Jun 04 2024 | 2.75 | 0.130 | 4.96% | 2.62 | 2.76 | 2.61 | 415,503.00 |
Jun 03 2024 | 2.62 | -0.100 | -3.60% | 2.71 | 2.76 | 2.61 | 777,053.00 |
Jun 02 2024 | 2.72 | -0.180 | -6.24% | 2.90 | 2.92 | 2.71 | 417,630.00 |
Jun 01 2024 | 2.90 | 0.060 | 2.08% | 2.85 | 2.99 | 2.84 | 362,974.00 |
May 31 2024 | 2.84 | 0.060 | 2.27% | 2.78 | 2.88 | 2.76 | 369,017.00 |
May 30 2024 | 2.78 | -0.100 | -3.34% | 2.88 | 2.92 | 2.74 | 477,261.00 |
May 29 2024 | 2.88 | -0.110 | -3.62% | 2.99 | 3.04 | 2.87 | 627,855.00 |
May 28 2024 | 2.98 | -0.140 | -4.45% | 3.13 | 3.14 | 2.95 | 1,483,410.00 |
May 27 2024 | 3.12 | 0.110 | 3.55% | 3.01 | 3.31 | 3.00 | 1,112,666.00 |
May 26 2024 | 3.02 | 0.080 | 2.83% | 2.93 | 3.06 | 2.88 | 666,746.00 |
May 25 2024 | 2.93 | 0.040 | 1.45% | 2.89 | 3.05 | 2.86 | 603,368.00 |
May 24 2024 | 2.89 | 0.020 | 0.77% | 2.87 | 2.98 | 2.77 | 555,020.00 |
May 23 2024 | 2.87 | -0.060 | -2.02% | 2.87 | 2.98 | 2.68 | 936,704.00 |
May 22 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
May 21 2024 | 2.93 | -0.010 | -0.44% | 2.94 | 3.03 | 2.90 | 1,040,060.00 |
May 20 2024 | 2.94 | 0.370 | 14.44% | 2.57 | 2.95 | 2.51 | 681,242.00 |
May 19 2024 | 2.57 | -0.120 | -4.43% | 2.68 | 2.70 | 2.54 | 252,035.00 |
May 18 2024 | 2.69 | 0.030 | 1.01% | 2.67 | 2.71 | 2.65 | 287,289.00 |
May 17 2024 | 2.66 | 0.110 | 4.23% | 2.55 | 2.76 | 2.54 | 408,166.00 |
May 16 2024 | 2.55 | -0.020 | -0.58% | 2.58 | 2.63 | 2.50 | 458,454.00 |
May 15 2024 | 2.57 | 0.230 | 9.60% | 2.40 | 2.60 | 2.39 | 582,090.00 |
May 14 2024 | 2.34 | -0.070 | -3.02% | 2.41 | 2.44 | 2.33 | 498,745.00 |
May 13 2024 | 2.42 | -0.120 | -4.69% | 2.54 | 2.59 | 2.41 | 795,936.00 |
May 12 2024 | 2.54 | -0.030 | -0.98% | 2.56 | 2.61 | 2.52 | 254,118.00 |
May 11 2024 | 2.56 | -0.020 | -0.85% | 2.58 | 2.63 | 2.56 | 206,708.00 |
May 10 2024 | 2.58 | -0.080 | -2.82% | 2.65 | 2.74 | 2.56 | 612,513.00 |
May 09 2024 | 2.66 | 0.110 | 4.15% | 2.55 | 2.68 | 2.50 | 483,958.00 |
May 08 2024 | 2.55 | -0.060 | -2.41% | 2.62 | 2.63 | 2.53 | 724,416.00 |
May 07 2024 | 2.62 | -0.230 | -8.05% | 2.78 | 2.80 | 2.60 | 528,899.00 |
May 06 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0.00 |
May 05 2024 | 2.84 | 0.030 | 1.03% | 2.82 | 2.88 | 2.76 | 372,045.00 |
May 04 2024 | 2.82 | -0.020 | -0.74% | 2.84 | 2.89 | 2.81 | 290,772.00 |
May 03 2024 | 2.84 | 0.180 | 6.74% | 2.66 | 2.86 | 2.64 | 420,178.00 |
May 02 2024 | 2.66 | 0.010 | 0.26% | 2.65 | 2.69 | 2.56 | 742,292.00 |
May 01 2024 | 2.65 | 0.00 | 0.08% | 2.65 | 2.70 | 2.46 | 927,749.00 |
Apr 30 2024 | 2.65 | -0.250 | -8.75% | 2.90 | 2.94 | 2.56 | 601,126.00 |
Apr 29 2024 | 2.90 | -0.040 | -1.36% | 2.96 | 3.00 | 2.79 | 457,939.00 |
Apr 28 2024 | 2.94 | 0.00 | 0.07% | 2.94 | 3.03 | 2.93 | 442,601.00 |
Apr 27 2024 | 2.94 | 0.060 | 2.15% | 2.88 | 2.99 | 2.76 | 436,734.00 |
Apr 26 2024 | 2.88 | 0.020 | 0.70% | 2.96 | 2.99 | 2.85 | 253,722.00 |
Apr 25 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 2.86 | 2.86 | 0.00 |
Apr 24 2024 | 2.86 | -0.160 | -5.21% | 3.02 | 3.13 | 2.82 | 401,458.00 |
Apr 23 2024 | 3.02 | -0.140 | -4.29% | 3.14 | 3.19 | 2.99 | 509,221.00 |
Apr 22 2024 | 3.15 | 0.090 | 3.04% | 3.06 | 3.18 | 3.04 | 543,938.00 |
Apr 21 2024 | 3.06 | -0.060 | -1.99% | 3.10 | 3.15 | 2.98 | 271,465.00 |
Apr 20 2024 | 3.12 | 0.170 | 5.69% | 2.95 | 3.15 | 2.91 | 276,228.00 |
Apr 19 2024 | 2.95 | 0.090 | 3.04% | 2.86 | 3.02 | 2.63 | 757,986.00 |
Apr 18 2024 | 2.86 | 0.070 | 2.65% | 2.78 | 2.89 | 2.70 | 493,900.00 |
Apr 17 2024 | 2.79 | -0.100 | -3.33% | 2.87 | 2.94 | 2.70 | 521,902.00 |
Apr 16 2024 | 2.89 | -0.060 | -1.97% | 2.94 | 2.99 | 2.77 | 1,110,252.00 |
Apr 15 2024 | 2.94 | -0.030 | -0.98% | 2.95 | 3.24 | 2.83 | 1,143,322.00 |
Apr 14 2024 | 2.97 | 0.190 | 6.87% | 2.79 | 3.01 | 2.64 | 1,652,570.00 |
Apr 13 2024 | 2.78 | -0.460 | -14.22% | 3.23 | 3.27 | 2.40 | 2,610,021.00 |
Apr 12 2024 | 3.24 | -0.630 | -16.20% | 3.86 | 3.94 | 2.83 | 2,013,293.00 |
Apr 11 2024 | 3.87 | -0.050 | -1.38% | 3.91 | 4.03 | 3.79 | 477,046.00 |
Apr 10 2024 | 3.92 | -0.070 | -1.78% | 3.98 | 4.03 | 3.71 | 899,523.00 |
Apr 09 2024 | 4.00 | -0.330 | -7.65% | 4.34 | 4.38 | 3.98 | 910,495.00 |
Apr 08 2024 | 4.33 | 0.320 | 7.91% | 3.99 | 4.41 | 3.91 | 1,469,668.00 |
Apr 07 2024 | 4.01 | 0.040 | 1.01% | 3.97 | 4.05 | 3.92 | 593,337.00 |
Apr 06 2024 | 3.97 | 0.060 | 1.61% | 3.90 | 4.00 | 3.89 | 411,762.00 |
Apr 05 2024 | 3.91 | -0.170 | -4.10% | 4.06 | 4.07 | 3.83 | 532,704.00 |
Apr 04 2024 | 4.07 | 0.100 | 2.54% | 3.96 | 4.16 | 3.86 | 723,900.00 |
Apr 03 2024 | 3.97 | -0.040 | -1.05% | 4.02 | 4.21 | 3.88 | 1,105,145.00 |