Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00003977 | 0.00000054 | 1.38% | 0.00003930 | 0.00004163 | 0.00003902 | 33,112.00 |
| May 16 2024 | 0.00003923 | 0.00000065 | 1.68% | 0.00003877 | 0.00003989 | 0.00003822 | 13,462.00 |
| May 15 2024 | 0.00003858 | 0.00000021 | 0.55% | 0.00003820 | 0.00004002 | 0.00003802 | 9,390.00 |
| May 14 2024 | 0.00003837 | 0.00000002 | 0.05% | 0.00003853 | 0.00003935 | 0.00003810 | 6,212.00 |
| May 13 2024 | 0.00003835 | -0.00000300 | -7.23% | 0.00004111 | 0.00004115 | 0.00003835 | 26,729.00 |
| May 12 2024 | 0.00004152 | -0.00000088 | -2.08% | 0.00004186 | 0.00004247 | 0.00004117 | 5,498.00 |
| May 11 2024 | 0.00004240 | 0.00000025 | 0.59% | 0.00004195 | 0.00004307 | 0.00004195 | 10,459.00 |
| May 10 2024 | 0.00004215 | -0.00000021 | -0.50% | 0.00004235 | 0.00004320 | 0.00004210 | 33,648.00 |
| May 09 2024 | 0.00004236 | 0.00000027 | 0.64% | 0.00004195 | 0.00004241 | 0.00004094 | 22,975.00 |
| May 08 2024 | 0.00004209 | -0.00000029 | -0.68% | 0.00004200 | 0.00004218 | 0.00004091 | 38,661.00 |
| May 07 2024 | 0.00004238 | -0.00000200 | -4.55% | 0.00004392 | 0.00004392 | 0.00004200 | 34,968.00 |
| May 06 2024 | 0.00004391 | -0.00000047 | -1.06% | 0.00004418 | 0.00004521 | 0.00004391 | 23,870.00 |
| May 05 2024 | 0.00004438 | 0.00000059 | 1.35% | 0.00004384 | 0.00004447 | 0.00004383 | 8,062.00 |
| May 04 2024 | 0.00004379 | -0.00000200 | -4.41% | 0.00004502 | 0.00004533 | 0.00004379 | 39,446.00 |
| May 03 2024 | 0.00004535 | 0.00000070 | 1.57% | 0.00004529 | 0.00004584 | 0.00004473 | 16,876.00 |
| May 02 2024 | 0.00004465 | -0.00000100 | -2.19% | 0.00004508 | 0.00004558 | 0.00004411 | 20,340.00 |
| May 01 2024 | 0.00004576 | 0.00000200 | 4.59% | 0.00004356 | 0.00004599 | 0.00004254 | 26,264.00 |
| Apr 30 2024 | 0.00004354 | -0.00000200 | -4.41% | 0.00004563 | 0.00004563 | 0.00004278 | 6,703.00 |
| Apr 29 2024 | 0.00004535 | -0.00000200 | -4.26% | 0.00004690 | 0.00004753 | 0.00004535 | 5,614.00 |
| Apr 28 2024 | 0.00004690 | 0.00000031 | 0.67% | 0.00004640 | 0.00004705 | 0.00004601 | 15,231.00 |
| Apr 27 2024 | 0.00004659 | 0.00000100 | 2.21% | 0.00004541 | 0.00004664 | 0.00004425 | 15,457.00 |
| Apr 26 2024 | 0.00004528 | -0.00000041 | -0.90% | 0.00004569 | 0.00004612 | 0.00004488 | 7,226.00 |
| Apr 25 2024 | 0.00004569 | 0.00000100 | 2.26% | 0.00004473 | 0.00004603 | 0.00004351 | 13,901.00 |
| Apr 24 2024 | 0.00004430 | -0.00000100 | -2.19% | 0.00004564 | 0.00004712 | 0.00004430 | 18,308.00 |
| Apr 23 2024 | 0.00004563 | -0.00000100 | -2.12% | 0.00004717 | 0.00004757 | 0.00004489 | 29,327.00 |
| Apr 22 2024 | 0.00004712 | -0.00000027 | -0.57% | 0.00004698 | 0.00004799 | 0.00004684 | 22,289.00 |
| Apr 21 2024 | 0.00004739 | -0.00000064 | -1.33% | 0.00004805 | 0.00004805 | 0.00004632 | 16,417.00 |
| Apr 20 2024 | 0.00004803 | 0.00000100 | 2.15% | 0.00004594 | 0.00004847 | 0.00004594 | 8,440.00 |
| Apr 19 2024 | 0.00004655 | 0.00000100 | 2.22% | 0.00004535 | 0.00004656 | 0.00004390 | 23,710.00 |
| Apr 18 2024 | 0.00004506 | -0.00000016 | -0.35% | 0.00004530 | 0.00004607 | 0.00004421 | 15,645.00 |
| Apr 17 2024 | 0.00004522 | -0.00000018 | -0.40% | 0.00004540 | 0.00004702 | 0.00004441 | 17,979.00 |
| Apr 16 2024 | 0.00004540 | -0.00000100 | -2.15% | 0.00004647 | 0.00004702 | 0.00004501 | 17,360.00 |
| Apr 15 2024 | 0.00004646 | 0.00000100 | 2.20% | 0.00004500 | 0.00004932 | 0.00004446 | 77,179.00 |
| Apr 14 2024 | 0.00004544 | 0.00000200 | 4.57% | 0.00004314 | 0.00004604 | 0.00004233 | 56,666.00 |
| Apr 13 2024 | 0.00004381 | -0.00000500 | -10.29% | 0.00004851 | 0.00004851 | 0.00003941 | 62,720.00 |
| Apr 12 2024 | 0.00004861 | -0.00000600 | -10.93% | 0.00005480 | 0.00005567 | 0.00004500 | 58,351.00 |
| Apr 11 2024 | 0.00005489 | -0.00000047 | -0.85% | 0.00005544 | 0.00005680 | 0.00005455 | 39,611.00 |
| Apr 10 2024 | 0.00005536 | -0.00000300 | -5.15% | 0.00005788 | 0.00005832 | 0.00005490 | 41,516.00 |
| Apr 09 2024 | 0.00005822 | -0.00000200 | -3.30% | 0.00006057 | 0.00006102 | 0.00005788 | 25,914.00 |
| Apr 08 2024 | 0.00006057 | 0.00000200 | 3.44% | 0.00005775 | 0.00006136 | 0.00005658 | 47,241.00 |
| Apr 07 2024 | 0.00005820 | 0.00000051 | 0.88% | 0.00005756 | 0.00005850 | 0.00005687 | 24,104.00 |
| Apr 06 2024 | 0.00005769 | -0.00000012 | -0.21% | 0.00005781 | 0.00005923 | 0.00005760 | 17,949.00 |
| Apr 05 2024 | 0.00005781 | -0.00000200 | -3.34% | 0.00005975 | 0.00005976 | 0.00005781 | 36,442.00 |
| Apr 04 2024 | 0.00005993 | -0.00000062 | -1.02% | 0.00006073 | 0.00006210 | 0.00005897 | 42,964.00 |
| Apr 03 2024 | 0.00006055 | -0.00000100 | -1.62% | 0.00006138 | 0.00006378 | 0.00005967 | 26,429.00 |
| Apr 02 2024 | 0.00006180 | -0.00000200 | -3.14% | 0.00006365 | 0.00006420 | 0.00006138 | 51,795.00 |
| Apr 01 2024 | 0.00006363 | -0.00000200 | -3.05% | 0.00006565 | 0.00006667 | 0.00006290 | 101,286.00 |
| Mar 31 2024 | 0.00006560 | 0.00000059 | 0.91% | 0.00006510 | 0.00006710 | 0.00006497 | 32,981.00 |
| Mar 30 2024 | 0.00006501 | -0.00000400 | -5.81% | 0.00006816 | 0.00006888 | 0.00006500 | 47,235.00 |
| Mar 29 2024 | 0.00006882 | -0.00000300 | -4.17% | 0.00007176 | 0.00007200 | 0.00006800 | 66,611.00 |
| Mar 28 2024 | 0.00007186 | 0.00000200 | 2.88% | 0.00006856 | 0.00007186 | 0.00006722 | 93,885.00 |
| Mar 27 2024 | 0.00006945 | -0.00000200 | -2.82% | 0.00007008 | 0.00007226 | 0.00006813 | 56,416.00 |
| Mar 26 2024 | 0.00007096 | -0.00000200 | -2.73% | 0.00007333 | 0.00007401 | 0.00006899 | 83,160.00 |
| Mar 25 2024 | 0.00007333 | 0.00000500 | 7.28% | 0.00006872 | 0.00007429 | 0.00006778 | 142,755.00 |
| Mar 24 2024 | 0.00006870 | -0.00000053 | -0.77% | 0.00006918 | 0.00007235 | 0.00006747 | 108,889.00 |
| Mar 23 2024 | 0.00006923 | 0.00000200 | 2.97% | 0.00006736 | 0.00006948 | 0.00006626 | 47,427.00 |
| Mar 22 2024 | 0.00006736 | 0.00000081 | 1.22% | 0.00006625 | 0.00006832 | 0.00006469 | 119,871.00 |
| Mar 21 2024 | 0.00006655 | 0.00000700 | 11.75% | 0.00005932 | 0.00006721 | 0.00005893 | 341,156.00 |
| Mar 20 2024 | 0.00005955 | 0.00000200 | 3.49% | 0.00005685 | 0.00006151 | 0.00005668 | 245,172.00 |
| Mar 19 2024 | 0.00005736 | -0.00000041 | -0.71% | 0.00005780 | 0.00006147 | 0.00005506 | 97,676.00 |
| Mar 18 2024 | 0.00005777 | -0.00000200 | -3.35% | 0.00005976 | 0.00006147 | 0.00005688 | 70,070.00 |
| Mar 17 2024 | 0.00005979 | -0.00000072 | -1.19% | 0.00006142 | 0.00006162 | 0.00005877 | 61,668.00 |
| Mar 16 2024 | 0.00006051 | -0.00000100 | -1.61% | 0.00006194 | 0.00006374 | 0.00005825 | 121,730.00 |
| Mar 15 2024 | 0.00006194 | -0.00000400 | -6.07% | 0.00006606 | 0.00006667 | 0.00006150 | 159,879.00 |
| Mar 14 2024 | 0.00006589 | -0.00000100 | -1.49% | 0.00006731 | 0.00006897 | 0.00006340 | 103,420.00 |
| Mar 13 2024 | 0.00006723 | -0.00000300 | -4.25% | 0.00007089 | 0.00007314 | 0.00006609 | 191,523.00 |
| Mar 12 2024 | 0.00007066 | 0.00000400 | 6.03% | 0.00006617 | 0.00007238 | 0.00006350 | 192,026.00 |
| Mar 11 2024 | 0.00006637 | 0.00000400 | 6.37% | 0.00006399 | 0.00006637 | 0.00006025 | 237,655.00 |
| Mar 10 2024 | 0.00006282 | -0.00000054 | -0.85% | 0.00006356 | 0.00006477 | 0.00006145 | 104,257.00 |
| Mar 09 2024 | 0.00006336 | 0.00000000 | 0.00% | 0.00006336 | 0.00006336 | 0.00006336 | 0.00 |
| Mar 08 2024 | 0.00006336 | -0.00000400 | -5.98% | 0.00006734 | 0.00006836 | 0.00006150 | 73,928.00 |
| Mar 07 2024 | 0.00006691 | -0.00000019 | -0.28% | 0.00006733 | 0.00006870 | 0.00006583 | 73,503.00 |
| Mar 06 2024 | 0.00006710 | 0.00000300 | 4.71% | 0.00006274 | 0.00006710 | 0.00006183 | 46,953.00 |
| Mar 05 2024 | 0.00006363 | -0.00000200 | -3.06% | 0.00006472 | 0.00007007 | 0.00006066 | 140,728.00 |
| Mar 04 2024 | 0.00006546 | -0.00000500 | -7.12% | 0.00007027 | 0.00007113 | 0.00006450 | 102,875.00 |
| Mar 03 2024 | 0.00007026 | -0.00000400 | -5.38% | 0.00007435 | 0.00007635 | 0.00006781 | 99,776.00 |
| Mar 02 2024 | 0.00007436 | 0.00000100 | 1.36% | 0.00007327 | 0.00007600 | 0.00007175 | 89,450.00 |
| Mar 01 2024 | 0.00007335 | 0.00000500 | 7.30% | 0.00006880 | 0.00007398 | 0.00006880 | 142,633.00 |
| Feb 29 2024 | 0.00006854 | 0.00000500 | 7.88% | 0.00006320 | 0.00007416 | 0.00006295 | 194,799.00 |
| Feb 28 2024 | 0.00006343 | -0.00000500 | -7.33% | 0.00006818 | 0.00006950 | 0.00005900 | 132,866.00 |
| Feb 27 2024 | 0.00006818 | -0.00000700 | -9.29% | 0.00007578 | 0.00007578 | 0.00006818 | 80,088.00 |
| Feb 26 2024 | 0.00007535 | -0.00000015 | -0.20% | 0.00007522 | 0.00008120 | 0.00007520 | 86,378.00 |
| Feb 25 2024 | 0.00007550 | -0.00000200 | -2.58% | 0.00007839 | 0.00007871 | 0.00007454 | 48,769.00 |
| Feb 24 2024 | 0.00007762 | 0.00000500 | 6.93% | 0.00007184 | 0.00008220 | 0.00007184 | 278,832.00 |
| Feb 23 2024 | 0.00007215 | 0.00000400 | 5.87% | 0.00006820 | 0.00007597 | 0.00006685 | 135,934.00 |
| Feb 22 2024 | 0.00006817 | -0.00000004 | -0.06% | 0.00006821 | 0.00007001 | 0.00006710 | 38,127.00 |
| Feb 21 2024 | 0.00006821 | -0.00000300 | -4.24% | 0.00007081 | 0.00007139 | 0.00006667 | 33,936.00 |
| Feb 20 2024 | 0.00007081 | -0.00000300 | -4.06% | 0.00007401 | 0.00007488 | 0.00006900 | 105,732.00 |
| Feb 19 2024 | 0.00007382 | 0.00000200 | 2.78% | 0.00007249 | 0.00007513 | 0.00007210 | 57,480.00 |
| Feb 18 2024 | 0.00007190 | 0.00000100 | 1.41% | 0.00007158 | 0.00007293 | 0.00007051 | 38,670.00 |
| Feb 17 2024 | 0.00007073 | 0.00000100 | 1.44% | 0.00007043 | 0.00007172 | 0.00006929 | 26,732.00 |
