Register to chat with like-minded investors on our interactive forums.
SNXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 0.00004501 | -0.00000082 | -1.79% | 0.00004569 | 0.00004647 | 0.00004459 | 29,822.00 |
| Apr 25 2024 | 0.00004583 | 0.00000100 | 2.25% | 0.00004430 | 0.00004640 | 0.00004307 | 39,405.00 |
| Apr 24 2024 | 0.00004444 | -0.00000097 | -2.14% | 0.00004541 | 0.00005055 | 0.00004412 | 59,901.00 |
| Apr 23 2024 | 0.00004541 | -0.00000200 | -4.24% | 0.00004709 | 0.00004757 | 0.00004480 | 101,975.00 |
| Apr 22 2024 | 0.00004712 | 0.00000000 | 0.00% | 0.00004698 | 0.00004813 | 0.00004654 | 43,881.00 |
| Apr 21 2024 | 0.00004712 | -0.00000092 | -1.92% | 0.00004809 | 0.00004863 | 0.00004632 | 42,024.00 |
| Apr 20 2024 | 0.00004804 | 0.00000200 | 4.31% | 0.00004632 | 0.00004878 | 0.00004594 | 34,098.00 |
| Apr 19 2024 | 0.00004640 | 0.00000100 | 2.22% | 0.00004518 | 0.00004697 | 0.00004346 | 64,685.00 |
| Apr 18 2024 | 0.00004511 | -0.00000047 | -1.03% | 0.00004557 | 0.00004607 | 0.00004415 | 76,363.00 |
| Apr 17 2024 | 0.00004558 | 0.00000031 | 0.68% | 0.00004519 | 0.00004750 | 0.00004428 | 127,752.00 |
| Apr 16 2024 | 0.00004527 | -0.00000100 | -2.16% | 0.00004639 | 0.00004702 | 0.00004489 | 122,895.00 |
| Apr 15 2024 | 0.00004634 | 0.00000100 | 2.21% | 0.00004500 | 0.00004932 | 0.00004434 | 152,353.00 |
| Apr 14 2024 | 0.00004531 | 0.00000100 | 2.28% | 0.00004350 | 0.00004611 | 0.00004008 | 225,453.00 |
| Apr 13 2024 | 0.00004394 | -0.00000500 | -10.31% | 0.00004842 | 0.00004962 | 0.00003892 | 317,864.00 |
| Apr 12 2024 | 0.00004850 | -0.00000700 | -12.69% | 0.00005499 | 0.00005567 | 0.00004491 | 242,558.00 |
| Apr 11 2024 | 0.00005516 | -0.00000040 | -0.72% | 0.00005556 | 0.00005680 | 0.00005450 | 83,785.00 |
| Apr 10 2024 | 0.00005556 | -0.00000200 | -3.46% | 0.00005777 | 0.00005832 | 0.00005413 | 123,097.00 |
| Apr 09 2024 | 0.00005779 | -0.00000300 | -4.93% | 0.00006057 | 0.00006110 | 0.00005776 | 70,638.00 |
| Apr 08 2024 | 0.00006083 | 0.00000300 | 5.20% | 0.00005802 | 0.00006136 | 0.00005639 | 160,899.00 |
| Apr 07 2024 | 0.00005773 | 0.00000012 | 0.21% | 0.00005769 | 0.00005871 | 0.00005675 | 56,878.00 |
| Apr 06 2024 | 0.00005761 | -0.00000024 | -0.41% | 0.00005769 | 0.00005923 | 0.00005737 | 35,634.00 |
| Apr 05 2024 | 0.00005785 | -0.00000200 | -3.37% | 0.00005993 | 0.00006007 | 0.00005755 | 129,292.00 |
| Apr 04 2024 | 0.00005937 | -0.00000086 | -1.43% | 0.00006023 | 0.00006232 | 0.00005897 | 90,476.00 |
| Apr 03 2024 | 0.00006023 | -0.00000100 | -1.63% | 0.00006126 | 0.00006378 | 0.00005962 | 119,469.00 |
| Apr 02 2024 | 0.00006133 | -0.00000200 | -3.14% | 0.00006327 | 0.00006456 | 0.00006098 | 94,536.00 |
| Apr 01 2024 | 0.00006371 | -0.00000200 | -3.06% | 0.00006565 | 0.00006667 | 0.00006273 | 150,350.00 |
| Mar 31 2024 | 0.00006537 | 0.00000036 | 0.55% | 0.00006551 | 0.00006725 | 0.00006510 | 93,534.00 |
| Mar 30 2024 | 0.00006501 | -0.00000400 | -5.81% | 0.00006882 | 0.00006888 | 0.00006500 | 82,995.00 |
| Mar 29 2024 | 0.00006885 | -0.00000300 | -4.20% | 0.00007130 | 0.00007211 | 0.00006766 | 138,278.00 |
| Mar 28 2024 | 0.00007150 | 0.00000200 | 2.88% | 0.00006882 | 0.00007199 | 0.00006714 | 172,950.00 |
| Mar 27 2024 | 0.00006939 | -0.00000100 | -1.42% | 0.00007096 | 0.00007270 | 0.00006813 | 151,368.00 |
| Mar 26 2024 | 0.00007047 | -0.00000200 | -2.76% | 0.00007304 | 0.00007401 | 0.00006886 | 189,106.00 |
| Mar 25 2024 | 0.00007250 | 0.00000400 | 5.84% | 0.00006872 | 0.00007430 | 0.00006778 | 457,059.00 |
| Mar 24 2024 | 0.00006845 | -0.00000055 | -0.80% | 0.00006864 | 0.00007263 | 0.00006747 | 242,556.00 |
| Mar 23 2024 | 0.00006900 | 0.00000200 | 2.98% | 0.00006736 | 0.00006979 | 0.00006626 | 147,954.00 |
| Mar 22 2024 | 0.00006715 | 0.00000065 | 0.98% | 0.00006638 | 0.00006858 | 0.00006469 | 211,202.00 |
| Mar 21 2024 | 0.00006650 | 0.00000800 | 13.61% | 0.00005900 | 0.00006754 | 0.00005872 | 530,756.00 |
| Mar 20 2024 | 0.00005880 | 0.00000200 | 3.49% | 0.00005741 | 0.00006151 | 0.00005639 | 371,602.00 |
| Mar 19 2024 | 0.00005723 | -0.00000019 | -0.33% | 0.00005749 | 0.00006147 | 0.00005506 | 290,760.00 |
| Mar 18 2024 | 0.00005742 | -0.00000300 | -5.00% | 0.00005970 | 0.00006147 | 0.00005688 | 290,720.00 |
| Mar 17 2024 | 0.00005998 | -0.00000078 | -1.28% | 0.00006102 | 0.00006170 | 0.00005877 | 125,781.00 |
| Mar 16 2024 | 0.00006076 | -0.00000100 | -1.62% | 0.00006194 | 0.00006374 | 0.00005816 | 236,087.00 |
| Mar 15 2024 | 0.00006180 | -0.00000400 | -6.07% | 0.00006645 | 0.00006686 | 0.00006128 | 431,307.00 |
| Mar 14 2024 | 0.00006590 | -0.00000200 | -2.96% | 0.00006769 | 0.00006940 | 0.00006340 | 202,750.00 |
| Mar 13 2024 | 0.00006755 | -0.00000300 | -4.23% | 0.00007085 | 0.00007314 | 0.00006609 | 372,791.00 |
| Mar 12 2024 | 0.00007090 | 0.00000500 | 7.65% | 0.00006569 | 0.00007256 | 0.00006321 | 401,179.00 |
| Mar 11 2024 | 0.00006540 | 0.00000200 | 3.17% | 0.00006350 | 0.00006605 | 0.00005952 | 622,297.00 |
| Mar 10 2024 | 0.00006311 | -0.00000025 | -0.39% | 0.00006346 | 0.00006480 | 0.00006124 | 203,177.00 |
| Mar 09 2024 | 0.00006336 | 0.00000050 | 0.80% | 0.00006290 | 0.00006542 | 0.00006288 | 73,757.00 |
| Mar 08 2024 | 0.00006286 | -0.00000500 | -7.38% | 0.00006757 | 0.00007106 | 0.00005660 | 186,632.00 |
| Mar 07 2024 | 0.00006774 | 0.00000100 | 1.51% | 0.00006610 | 0.00006870 | 0.00006573 | 163,045.00 |
| Mar 06 2024 | 0.00006632 | 0.00000400 | 6.38% | 0.00006298 | 0.00006708 | 0.00006146 | 183,555.00 |
| Mar 05 2024 | 0.00006270 | -0.00000300 | -4.59% | 0.00006447 | 0.00007037 | 0.00005410 | 483,867.00 |
| Mar 04 2024 | 0.00006537 | -0.00000500 | -7.12% | 0.00007027 | 0.00007127 | 0.00006433 | 213,650.00 |
| Mar 03 2024 | 0.00007020 | -0.00000400 | -5.37% | 0.00007469 | 0.00007650 | 0.00006600 | 319,462.00 |
| Mar 02 2024 | 0.00007450 | 0.00000100 | 1.37% | 0.00007304 | 0.00007660 | 0.00007175 | 239,353.00 |
| Mar 01 2024 | 0.00007303 | 0.00000500 | 7.36% | 0.00006850 | 0.00007570 | 0.00006828 | 330,392.00 |
| Feb 29 2024 | 0.00006795 | 0.00000400 | 6.30% | 0.00006346 | 0.00007416 | 0.00006295 | 459,071.00 |
| Feb 28 2024 | 0.00006352 | -0.00000500 | -7.35% | 0.00006774 | 0.00006950 | 0.00005770 | 368,091.00 |
| Feb 27 2024 | 0.00006805 | -0.00000700 | -9.32% | 0.00007549 | 0.00007578 | 0.00006804 | 205,703.00 |
| Feb 26 2024 | 0.00007510 | -0.00000070 | -0.92% | 0.00007590 | 0.00008120 | 0.00007447 | 208,828.00 |
| Feb 25 2024 | 0.00007580 | -0.00000200 | -2.57% | 0.00007830 | 0.00007890 | 0.00007400 | 124,469.00 |
| Feb 24 2024 | 0.00007770 | 0.00000600 | 8.32% | 0.00007215 | 0.00008220 | 0.00007180 | 473,217.00 |
| Feb 23 2024 | 0.00007214 | 0.00000400 | 5.87% | 0.00006823 | 0.00007597 | 0.00006670 | 296,493.00 |
| Feb 22 2024 | 0.00006818 | -0.00000012 | -0.18% | 0.00006821 | 0.00007001 | 0.00006690 | 86,184.00 |
| Feb 21 2024 | 0.00006830 | -0.00000300 | -4.23% | 0.00007081 | 0.00007139 | 0.00006667 | 87,627.00 |
