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 |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00004229 | 0.00000018 | 0.43% | 0.00004218 | 0.00004416 | 0.00004147 | 8,864.00 |
| May 24 2024 | 0.00004211 | -0.00000005 | -0.12% | 0.00004239 | 0.00004393 | 0.00004098 | 17,244.00 |
| May 23 2024 | 0.00004216 | 0.00000080 | 1.93% | 0.00004145 | 0.00004299 | 0.00004025 | 17,603.00 |
| May 22 2024 | 0.00004136 | -0.00000038 | -0.91% | 0.00004170 | 0.00004172 | 0.00004020 | 9,617.00 |
| May 21 2024 | 0.00004174 | 0.00000071 | 1.73% | 0.00004104 | 0.00004265 | 0.00004090 | 18,542.00 |
| May 20 2024 | 0.00004103 | 0.00000200 | 5.18% | 0.00003876 | 0.00004208 | 0.00003799 | 14,497.00 |
| May 19 2024 | 0.00003860 | -0.00000100 | -2.49% | 0.00004005 | 0.00004028 | 0.00003833 | 7,533.00 |
| May 18 2024 | 0.00004010 | 0.00000040 | 1.01% | 0.00003969 | 0.00004059 | 0.00003965 | 5,667.00 |
| May 17 2024 | 0.00003970 | 0.00000057 | 1.46% | 0.00003911 | 0.00004160 | 0.00003894 | 7,375.00 |
| May 16 2024 | 0.00003913 | 0.00000037 | 0.95% | 0.00003881 | 0.00003968 | 0.00003806 | 8,570.00 |
| May 15 2024 | 0.00003876 | 0.00000073 | 1.92% | 0.00003806 | 0.00003988 | 0.00003796 | 8,291.00 |
| May 14 2024 | 0.00003803 | -0.00000035 | -0.91% | 0.00003833 | 0.00003926 | 0.00003798 | 6,295.00 |
| May 13 2024 | 0.00003838 | -0.00000300 | -7.29% | 0.00004127 | 0.00004128 | 0.00003838 | 16,350.00 |
| May 12 2024 | 0.00004118 | -0.00000095 | -2.25% | 0.00004205 | 0.00004233 | 0.00004118 | 8,656.00 |
| May 11 2024 | 0.00004213 | -0.00000028 | -0.66% | 0.00004241 | 0.00004288 | 0.00004209 | 4,977.00 |
| May 10 2024 | 0.00004241 | 0.00000029 | 0.69% | 0.00004209 | 0.00004317 | 0.00004199 | 10,026.00 |
| May 09 2024 | 0.00004212 | 0.00000037 | 0.89% | 0.00004164 | 0.00004268 | 0.00004103 | 11,269.00 |
| May 08 2024 | 0.00004175 | -0.00000023 | -0.55% | 0.00004203 | 0.00004210 | 0.00004088 | 12,005.00 |
| May 07 2024 | 0.00004198 | -0.00000200 | -4.56% | 0.00004384 | 0.00004384 | 0.00004190 | 9,065.00 |
| May 06 2024 | 0.00004390 | -0.00000044 | -0.99% | 0.00004436 | 0.00004524 | 0.00004375 | 7,364.00 |
| May 05 2024 | 0.00004434 | 0.00000029 | 0.66% | 0.00004397 | 0.00004468 | 0.00004374 | 5,916.00 |
| May 04 2024 | 0.00004405 | -0.00000100 | -2.22% | 0.00004504 | 0.00004533 | 0.00004401 | 10,363.00 |
| May 03 2024 | 0.00004506 | 0.00000015 | 0.33% | 0.00004498 | 0.00004593 | 0.00004483 | 8,314.00 |
| May 02 2024 | 0.00004491 | -0.00000053 | -1.17% | 0.00004548 | 0.00004548 | 0.00004416 | 9,341.00 |
| May 01 2024 | 0.00004544 | 0.00000200 | 4.58% | 0.00004367 | 0.00004582 | 0.00004256 | 18,757.00 |
| Apr 30 2024 | 0.00004371 | -0.00000200 | -4.40% | 0.00004546 | 0.00004547 | 0.00004256 | 13,085.00 |
| Apr 29 2024 | 0.00004546 | -0.00000100 | -2.14% | 0.00004660 | 0.00004731 | 0.00004507 | 5,380.00 |
| Apr 28 2024 | 0.00004672 | 0.00000037 | 0.80% | 0.00004631 | 0.00004729 | 0.00004608 | 4,637.00 |
| Apr 27 2024 | 0.00004635 | 0.00000100 | 2.22% | 0.00004512 | 0.00004707 | 0.00004432 | 5,892.00 |
| Apr 26 2024 | 0.00004501 | -0.00000078 | -1.70% | 0.00004602 | 0.00004618 | 0.00004474 | 5,253.00 |
| Apr 25 2024 | 0.00004579 | 0.00000100 | 2.25% | 0.00004444 | 0.00004640 | 0.00004307 | 5,974.00 |
| Apr 24 2024 | 0.00004444 | -0.00000097 | -2.14% | 0.00004541 | 0.00004689 | 0.00004412 | 9,481.00 |
| Apr 23 2024 | 0.00004541 | -0.00000200 | -4.25% | 0.00004721 | 0.00004742 | 0.00004508 | 18,087.00 |
| Apr 22 2024 | 0.00004709 | 0.00000003 | 0.06% | 0.00004714 | 0.00004799 | 0.00004684 | 7,939.00 |
| Apr 21 2024 | 0.00004706 | -0.00000100 | -2.08% | 0.00004776 | 0.00004821 | 0.00004635 | 5,931.00 |
| Apr 20 2024 | 0.00004809 | 0.00000200 | 4.31% | 0.00004632 | 0.00004838 | 0.00004610 | 6,063.00 |
| Apr 19 2024 | 0.00004640 | 0.00000100 | 2.21% | 0.00004496 | 0.00004679 | 0.00004386 | 9,020.00 |
| Apr 18 2024 | 0.00004518 | -0.00000039 | -0.86% | 0.00004529 | 0.00004578 | 0.00004415 | 14,587.00 |
| Apr 17 2024 | 0.00004557 | 0.00000032 | 0.71% | 0.00004519 | 0.00004741 | 0.00004429 | 29,402.00 |
| Apr 16 2024 | 0.00004525 | -0.00000100 | -2.16% | 0.00004626 | 0.00004686 | 0.00004489 | 25,950.00 |
| Apr 15 2024 | 0.00004639 | 0.00000100 | 2.21% | 0.00004517 | 0.00004897 | 0.00004450 | 22,258.00 |
| Apr 14 2024 | 0.00004530 | 0.00000200 | 4.59% | 0.00004354 | 0.00004585 | 0.00004231 | 32,826.00 |
| Apr 13 2024 | 0.00004360 | -0.00000500 | -10.34% | 0.00004842 | 0.00004842 | 0.00003894 | 53,361.00 |
| Apr 12 2024 | 0.00004835 | -0.00000700 | -12.69% | 0.00005499 | 0.00005545 | 0.00004527 | 43,464.00 |
| Apr 11 2024 | 0.00005516 | -0.00000040 | -0.72% | 0.00005568 | 0.00005667 | 0.00005450 | 10,939.00 |
| Apr 10 2024 | 0.00005556 | -0.00000200 | -3.46% | 0.00005776 | 0.00005801 | 0.00005504 | 19,556.00 |
| Apr 09 2024 | 0.00005779 | -0.00000300 | -4.97% | 0.00006048 | 0.00006105 | 0.00005779 | 10,870.00 |
| Apr 08 2024 | 0.00006038 | 0.00000300 | 5.20% | 0.00005765 | 0.00006119 | 0.00005649 | 19,758.00 |
| Apr 07 2024 | 0.00005770 | 0.00000009 | 0.16% | 0.00005759 | 0.00005817 | 0.00005678 | 8,069.00 |
| Apr 06 2024 | 0.00005761 | -0.00000008 | -0.14% | 0.00005761 | 0.00005887 | 0.00005737 | 4,230.00 |
| Apr 05 2024 | 0.00005769 | -0.00000200 | -3.37% | 0.00005944 | 0.00005978 | 0.00005762 | 22,639.00 |
| Apr 04 2024 | 0.00005937 | -0.00000086 | -1.43% | 0.00006033 | 0.00006163 | 0.00005927 | 11,491.00 |
| Apr 03 2024 | 0.00006023 | -0.00000100 | -1.63% | 0.00006130 | 0.00006334 | 0.00005966 | 22,729.00 |
| Apr 02 2024 | 0.00006126 | -0.00000200 | -3.16% | 0.00006321 | 0.00006400 | 0.00006126 | 10,456.00 |
| Apr 01 2024 | 0.00006321 | -0.00000200 | -3.06% | 0.00006550 | 0.00006620 | 0.00006282 | 12,564.00 |
| Mar 31 2024 | 0.00006536 | -0.00000015 | -0.23% | 0.00006533 | 0.00006718 | 0.00006530 | 15,612.00 |
| Mar 30 2024 | 0.00006551 | -0.00000300 | -4.40% | 0.00006810 | 0.00006830 | 0.00006507 | 8,705.00 |
| Mar 29 2024 | 0.00006824 | -0.00000300 | -4.21% | 0.00007138 | 0.00007211 | 0.00006782 | 18,233.00 |
| Mar 28 2024 | 0.00007130 | 0.00000200 | 2.91% | 0.00006884 | 0.00007199 | 0.00006714 | 19,145.00 |
| Mar 27 2024 | 0.00006882 | -0.00000100 | -1.42% | 0.00007035 | 0.00007255 | 0.00006882 | 23,438.00 |
| Mar 26 2024 | 0.00007030 | -0.00000200 | -2.75% | 0.00007313 | 0.00007382 | 0.00006970 | 24,210.00 |
| Mar 25 2024 | 0.00007268 | 0.00000400 | 5.86% | 0.00006800 | 0.00007409 | 0.00006800 | 50,733.00 |
| Mar 24 2024 | 0.00006830 | -0.00000034 | -0.50% | 0.00006883 | 0.00007262 | 0.00006760 | 26,378.00 |
| Mar 23 2024 | 0.00006864 | 0.00000100 | 1.49% | 0.00006718 | 0.00006977 | 0.00006640 | 24,093.00 |
| Mar 22 2024 | 0.00006730 | 0.00000060 | 0.90% | 0.00006638 | 0.00006837 | 0.00006499 | 21,276.00 |
| Mar 21 2024 | 0.00006670 | 0.00000800 | 13.60% | 0.00005900 | 0.00006712 | 0.00005872 | 47,930.00 |
| Mar 20 2024 | 0.00005883 | 0.00000100 | 1.74% | 0.00005746 | 0.00006000 | 0.00005650 | 35,631.00 |
| Mar 19 2024 | 0.00005741 | -0.00000008 | -0.14% | 0.00005753 | 0.00005911 | 0.00005511 | 57,116.00 |
| Mar 18 2024 | 0.00005749 | -0.00000200 | -3.34% | 0.00005970 | 0.00006128 | 0.00005699 | 49,981.00 |
| Mar 17 2024 | 0.00005981 | -0.00000100 | -1.63% | 0.00006120 | 0.00006160 | 0.00005900 | 16,352.00 |
| Mar 16 2024 | 0.00006120 | -0.00000042 | -0.68% | 0.00006153 | 0.00006365 | 0.00005816 | 30,280.00 |
| Mar 15 2024 | 0.00006162 | -0.00000500 | -7.53% | 0.00006645 | 0.00006682 | 0.00006128 | 41,380.00 |
| Mar 14 2024 | 0.00006636 | -0.00000100 | -1.48% | 0.00006769 | 0.00006888 | 0.00006441 | 33,117.00 |
| Mar 13 2024 | 0.00006765 | -0.00000300 | -4.24% | 0.00007110 | 0.00007238 | 0.00006653 | 44,656.00 |
| Mar 12 2024 | 0.00007080 | 0.00000500 | 7.61% | 0.00006561 | 0.00007256 | 0.00006350 | 52,427.00 |
| Mar 11 2024 | 0.00006570 | 0.00000200 | 3.16% | 0.00006335 | 0.00006605 | 0.00006023 | 51,454.00 |
| Mar 10 2024 | 0.00006324 | -0.00000012 | -0.19% | 0.00006346 | 0.00006467 | 0.00006131 | 24,507.00 |
| Mar 09 2024 | 0.00006336 | 0.00000048 | 0.76% | 0.00006298 | 0.00006531 | 0.00006291 | 17,864.00 |
| Mar 08 2024 | 0.00006288 | -0.00000400 | -5.94% | 0.00006746 | 0.00006822 | 0.00006131 | 29,750.00 |
| Mar 07 2024 | 0.00006731 | 0.00000099 | 1.49% | 0.00006609 | 0.00006854 | 0.00006573 | 22,165.00 |
| Mar 06 2024 | 0.00006632 | 0.00000300 | 4.76% | 0.00006301 | 0.00006708 | 0.00006146 | 31,449.00 |
| Mar 05 2024 | 0.00006298 | -0.00000200 | -3.06% | 0.00006466 | 0.00007037 | 0.00005988 | 81,476.00 |
| Mar 04 2024 | 0.00006537 | -0.00000500 | -7.11% | 0.00007025 | 0.00007127 | 0.00006458 | 40,705.00 |
| Mar 03 2024 | 0.00007030 | -0.00000400 | -5.37% | 0.00007455 | 0.00007642 | 0.00006850 | 58,323.00 |
| Mar 02 2024 | 0.00007450 | 0.00000100 | 1.37% | 0.00007303 | 0.00007638 | 0.00007205 | 31,972.00 |
| Mar 01 2024 | 0.00007304 | 0.00000500 | 7.36% | 0.00006856 | 0.00007426 | 0.00006845 | 36,263.00 |
| Feb 29 2024 | 0.00006795 | 0.00000400 | 6.30% | 0.00006361 | 0.00007152 | 0.00006333 | 50,992.00 |
| Feb 28 2024 | 0.00006346 | -0.00000400 | -5.89% | 0.00006776 | 0.00006906 | 0.00006068 | 51,123.00 |
| Feb 27 2024 | 0.00006792 | -0.00000700 | -9.32% | 0.00007520 | 0.00007549 | 0.00006790 | 29,631.00 |
| Feb 26 2024 | 0.00007510 | -0.00000090 | -1.18% | 0.00007542 | 0.00008100 | 0.00007510 | 33,654.00 |
| Feb 25 2024 | 0.00007600 | -0.00000200 | -2.57% | 0.00007838 | 0.00007890 | 0.00007470 | 17,424.00 |
| Feb 24 2024 | 0.00007770 | 0.00000600 | 8.33% | 0.00007230 | 0.00008180 | 0.00007180 | 40,022.00 |
