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 |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.00003072 | -0.00000043 | -1.38% | 0.00003096 | 0.00003147 | 0.00003049 | 54.00 |
| Jun 21 2024 | 0.00003115 | 0.00000000 | 0.00% | 0.00003061 | 0.00003267 | 0.00003051 | 759.00 |
| Jun 20 2024 | 0.00003115 | 0.00000084 | 2.77% | 0.00003041 | 0.00003200 | 0.00003041 | 592.00 |
| Jun 19 2024 | 0.00003031 | 0.00000100 | 3.44% | 0.00002913 | 0.00003126 | 0.00002905 | 1,573.00 |
| Jun 18 2024 | 0.00002909 | -0.00000091 | -3.03% | 0.00003009 | 0.00003040 | 0.00002651 | 1,742.00 |
| Jun 17 2024 | 0.00003000 | -0.00000300 | -9.06% | 0.00003287 | 0.00003292 | 0.00003000 | 516.00 |
| Jun 16 2024 | 0.00003313 | 0.00000036 | 1.10% | 0.00003285 | 0.00003313 | 0.00003249 | 160.00 |
| Jun 15 2024 | 0.00003277 | 0.00000042 | 1.30% | 0.00003219 | 0.00003346 | 0.00003199 | 1,964.00 |
| Jun 14 2024 | 0.00003235 | -0.00000036 | -1.10% | 0.00003242 | 0.00003362 | 0.00003110 | 209.00 |
| Jun 13 2024 | 0.00003271 | -0.00000200 | -5.81% | 0.00003401 | 0.00003410 | 0.00003243 | 997.00 |
| Jun 12 2024 | 0.00003441 | 0.00000100 | 3.02% | 0.00003339 | 0.00003482 | 0.00003229 | 221.00 |
| Jun 11 2024 | 0.00003315 | -0.00000100 | -2.92% | 0.00003391 | 0.00003494 | 0.00003307 | 790.00 |
| Jun 10 2024 | 0.00003424 | -0.00000088 | -2.51% | 0.00003536 | 0.00003558 | 0.00003386 | 489.00 |
| Jun 09 2024 | 0.00003512 | 0.00000046 | 1.33% | 0.00003452 | 0.00003553 | 0.00003421 | 58.00 |
| Jun 08 2024 | 0.00003466 | -0.00000200 | -5.52% | 0.00003607 | 0.00003701 | 0.00003399 | 312.00 |
| Jun 07 2024 | 0.00003624 | -0.00000200 | -5.19% | 0.00003864 | 0.00003904 | 0.00003244 | 543.00 |
| Jun 06 2024 | 0.00003856 | -0.00000084 | -2.13% | 0.00003960 | 0.00003960 | 0.00003849 | 64.00 |
| Jun 05 2024 | 0.00003940 | 0.00000040 | 1.03% | 0.00003900 | 0.00003954 | 0.00003867 | 2,049.00 |
| Jun 04 2024 | 0.00003900 | 0.00000100 | 2.63% | 0.00003861 | 0.00003900 | 0.00003813 | 137.00 |
| Jun 03 2024 | 0.00003800 | -0.00000300 | -7.40% | 0.00004009 | 0.00004052 | 0.00003800 | 810.00 |
| Jun 02 2024 | 0.00004052 | -0.00000200 | -4.69% | 0.00004264 | 0.00004277 | 0.00004020 | 418.00 |
| Jun 01 2024 | 0.00004263 | 0.00000049 | 1.16% | 0.00004263 | 0.00004400 | 0.00004260 | 159.00 |
| May 31 2024 | 0.00004214 | 0.00000200 | 4.94% | 0.00004051 | 0.00004214 | 0.00004033 | 221.00 |
| May 30 2024 | 0.00004047 | -0.00000200 | -4.71% | 0.00004240 | 0.00004516 | 0.00004047 | 1,275.00 |
| May 29 2024 | 0.00004248 | -0.00000090 | -2.07% | 0.00004343 | 0.00004413 | 0.00004241 | 167.00 |
| May 28 2024 | 0.00004338 | -0.00000100 | -2.24% | 0.00004469 | 0.00004531 | 0.00004338 | 95.00 |
| May 27 2024 | 0.00004469 | 0.00000056 | 1.27% | 0.00004381 | 0.00004764 | 0.00004381 | 1,581.00 |
| May 26 2024 | 0.00004413 | 0.00000200 | 4.75% | 0.00004217 | 0.00004413 | 0.00004168 | 117.00 |
| May 25 2024 | 0.00004213 | -0.00000001 | -0.02% | 0.00004228 | 0.00004413 | 0.00004159 | 478.00 |
| May 24 2024 | 0.00004214 | -0.00000043 | -1.01% | 0.00004225 | 0.00004516 | 0.00004114 | 3,044.00 |
| May 23 2024 | 0.00004257 | 0.00000100 | 2.42% | 0.00004114 | 0.00004300 | 0.00004024 | 1,651.00 |
| May 22 2024 | 0.00004124 | -0.00000087 | -2.07% | 0.00004152 | 0.00004152 | 0.00004034 | 1,274.00 |
| May 21 2024 | 0.00004211 | 0.00000093 | 2.26% | 0.00004166 | 0.00004263 | 0.00004100 | 2,541.00 |
| May 20 2024 | 0.00004118 | 0.00000300 | 7.79% | 0.00003849 | 0.00004200 | 0.00003801 | 222.00 |
| May 19 2024 | 0.00003851 | -0.00000100 | -2.50% | 0.00003990 | 0.00004018 | 0.00003842 | 373.00 |
| May 18 2024 | 0.00003997 | 0.00000019 | 0.48% | 0.00003965 | 0.00004067 | 0.00003950 | 226.00 |
| May 17 2024 | 0.00003978 | 0.00000081 | 2.08% | 0.00003885 | 0.00004118 | 0.00003862 | 138.00 |
| May 16 2024 | 0.00003897 | 0.00000049 | 1.27% | 0.00003855 | 0.00003943 | 0.00003806 | 48.00 |
| May 15 2024 | 0.00003848 | 0.00000046 | 1.21% | 0.00003800 | 0.00003978 | 0.00003800 | 129.00 |
| May 14 2024 | 0.00003802 | -0.00000081 | -2.09% | 0.00003842 | 0.00003932 | 0.00003802 | 498.00 |
| May 13 2024 | 0.00003883 | -0.00000200 | -4.84% | 0.00004118 | 0.00004118 | 0.00003855 | 675.00 |
| May 12 2024 | 0.00004128 | -0.00000086 | -2.04% | 0.00004221 | 0.00004227 | 0.00004128 | 617.00 |
| May 11 2024 | 0.00004214 | -0.00000022 | -0.52% | 0.00004225 | 0.00004284 | 0.00004214 | 120.00 |
| May 10 2024 | 0.00004236 | 0.00000055 | 1.32% | 0.00004197 | 0.00004324 | 0.00004190 | 505.00 |
| May 09 2024 | 0.00004181 | 0.00000047 | 1.14% | 0.00004143 | 0.00004229 | 0.00004085 | 253.00 |
| May 08 2024 | 0.00004134 | -0.00000048 | -1.15% | 0.00004166 | 0.00004184 | 0.00004100 | 131.00 |
| May 07 2024 | 0.00004182 | -0.00000200 | -4.58% | 0.00004363 | 0.00004364 | 0.00004182 | 117.00 |
| May 06 2024 | 0.00004364 | -0.00000029 | -0.66% | 0.00004413 | 0.00004529 | 0.00004363 | 132.00 |
| May 05 2024 | 0.00004393 | -0.00000020 | -0.45% | 0.00004400 | 0.00004477 | 0.00004364 | 91.00 |
| May 04 2024 | 0.00004413 | -0.00000072 | -1.61% | 0.00004502 | 0.00004536 | 0.00004413 | 243.00 |
| May 03 2024 | 0.00004485 | 0.00000004 | 0.09% | 0.00004526 | 0.00004577 | 0.00004470 | 185.00 |
| May 02 2024 | 0.00004481 | -0.00000046 | -1.02% | 0.00004516 | 0.00004520 | 0.00004426 | 1,477.00 |
| May 01 2024 | 0.00004527 | 0.00000200 | 4.63% | 0.00004367 | 0.00004593 | 0.00004289 | 566.00 |
| Apr 30 2024 | 0.00004319 | -0.00000200 | -4.41% | 0.00004518 | 0.00004540 | 0.00004269 | 988.00 |
| Apr 29 2024 | 0.00004532 | -0.00000100 | -2.15% | 0.00004641 | 0.00004718 | 0.00004517 | 89.00 |
| Apr 28 2024 | 0.00004661 | 0.00000057 | 1.24% | 0.00004566 | 0.00004725 | 0.00004561 | 70.00 |
| Apr 27 2024 | 0.00004604 | 0.00000036 | 0.79% | 0.00004490 | 0.00004700 | 0.00004420 | 285.00 |
| Apr 26 2024 | 0.00004568 | -0.00000015 | -0.33% | 0.00004562 | 0.00004647 | 0.00004459 | 230.00 |
| Apr 25 2024 | 0.00004583 | 0.00000200 | 4.52% | 0.00004431 | 0.00004600 | 0.00004330 | 245.00 |
| Apr 24 2024 | 0.00004425 | -0.00000073 | -1.62% | 0.00004504 | 0.00005055 | 0.00004425 | 2,200.00 |
| Apr 23 2024 | 0.00004498 | -0.00000200 | -4.25% | 0.00004701 | 0.00004718 | 0.00004480 | 1,473.00 |
| Apr 22 2024 | 0.00004701 | -0.00000028 | -0.59% | 0.00004697 | 0.00004788 | 0.00004654 | 3,361.00 |
| Apr 21 2024 | 0.00004729 | -0.00000071 | -1.48% | 0.00004863 | 0.00004863 | 0.00004666 | 77.00 |
| Apr 20 2024 | 0.00004800 | 0.00000100 | 2.14% | 0.00004700 | 0.00004878 | 0.00004643 | 204.00 |
| Apr 19 2024 | 0.00004674 | 0.00000200 | 4.46% | 0.00004415 | 0.00004674 | 0.00004346 | 755.00 |
| Apr 18 2024 | 0.00004487 | -0.00000100 | -2.17% | 0.00004615 | 0.00004616 | 0.00004440 | 151.00 |
| Apr 17 2024 | 0.00004600 | 0.00000037 | 0.81% | 0.00004500 | 0.00004700 | 0.00004462 | 668.00 |
| Apr 16 2024 | 0.00004563 | -0.00000063 | -1.36% | 0.00004667 | 0.00004695 | 0.00004508 | 605.00 |
| Apr 15 2024 | 0.00004626 | 0.00000047 | 1.03% | 0.00004547 | 0.00004891 | 0.00004502 | 218.00 |
| Apr 14 2024 | 0.00004579 | 0.00000200 | 4.52% | 0.00004416 | 0.00004611 | 0.00004008 | 7,043.00 |
| Apr 13 2024 | 0.00004425 | -0.00000400 | -8.33% | 0.00004899 | 0.00004962 | 0.00003916 | 3,157.00 |
| Apr 12 2024 | 0.00004802 | -0.00000700 | -12.76% | 0.00005456 | 0.00005508 | 0.00004191 | 2,563.00 |
| Apr 11 2024 | 0.00005486 | -0.00000046 | -0.83% | 0.00005545 | 0.00005660 | 0.00005480 | 316.00 |
| Apr 10 2024 | 0.00005532 | -0.00000300 | -5.17% | 0.00005826 | 0.00005826 | 0.00005413 | 869.00 |
| Apr 09 2024 | 0.00005806 | -0.00000300 | -4.94% | 0.00006077 | 0.00006120 | 0.00005806 | 700.00 |
| Apr 08 2024 | 0.00006076 | 0.00000300 | 5.22% | 0.00005802 | 0.00006134 | 0.00005639 | 1,689.00 |
| Apr 07 2024 | 0.00005748 | 0.00000004 | 0.07% | 0.00005786 | 0.00005871 | 0.00005681 | 538.00 |
| Apr 06 2024 | 0.00005744 | -0.00000098 | -1.68% | 0.00005775 | 0.00005878 | 0.00005744 | 185.00 |
| Apr 05 2024 | 0.00005842 | -0.00000100 | -1.68% | 0.00006007 | 0.00006007 | 0.00005767 | 352.00 |
| Apr 04 2024 | 0.00005952 | -0.00000097 | -1.60% | 0.00006009 | 0.00006232 | 0.00005952 | 709.00 |
| Apr 03 2024 | 0.00006049 | -0.00000100 | -1.63% | 0.00006176 | 0.00006317 | 0.00005968 | 775.00 |
| Apr 02 2024 | 0.00006149 | -0.00000200 | -3.17% | 0.00006267 | 0.00006390 | 0.00006098 | 651.00 |
| Apr 01 2024 | 0.00006305 | -0.00000200 | -3.06% | 0.00006596 | 0.00006601 | 0.00006273 | 750.00 |
| Mar 31 2024 | 0.00006544 | 0.00000043 | 0.66% | 0.00006578 | 0.00006698 | 0.00006519 | 705.00 |
| Mar 30 2024 | 0.00006501 | -0.00000300 | -4.42% | 0.00006778 | 0.00006778 | 0.00006500 | 522.00 |
| Mar 29 2024 | 0.00006795 | -0.00000400 | -5.56% | 0.00007131 | 0.00007208 | 0.00006795 | 889.00 |
| Mar 28 2024 | 0.00007193 | 0.00000300 | 4.34% | 0.00006850 | 0.00007193 | 0.00006744 | 1,969.00 |
| Mar 27 2024 | 0.00006905 | -0.00000100 | -1.42% | 0.00006994 | 0.00007266 | 0.00006872 | 2,362.00 |
| Mar 26 2024 | 0.00007033 | -0.00000300 | -4.12% | 0.00007339 | 0.00007368 | 0.00006886 | 9,856.00 |
| Mar 25 2024 | 0.00007283 | 0.00000500 | 7.35% | 0.00006778 | 0.00007412 | 0.00006778 | 6,065.00 |
| Mar 24 2024 | 0.00006807 | -0.00000065 | -0.95% | 0.00006883 | 0.00007248 | 0.00006778 | 5,233.00 |
| Mar 23 2024 | 0.00006872 | 0.00000200 | 2.99% | 0.00006638 | 0.00006927 | 0.00006633 | 4,359.00 |
