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 |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00002520 | -0.00000020 | -0.79% | 0.00002530 | 0.00002530 | 0.00002470 | 1,601.00 |
| Jul 26 2024 | 0.00002540 | 0.00000030 | 1.20% | 0.00002510 | 0.00002590 | 0.00002490 | 2,618.00 |
| Jul 25 2024 | 0.00002510 | -0.00000090 | -3.46% | 0.00002630 | 0.00002630 | 0.00002490 | 777.00 |
| Jul 24 2024 | 0.00002600 | -0.00000080 | -2.99% | 0.00002660 | 0.00002680 | 0.00002570 | 613.00 |
| Jul 23 2024 | 0.00002680 | -0.00000020 | -0.74% | 0.00002730 | 0.00002750 | 0.00002640 | 5,899.00 |
| Jul 22 2024 | 0.00002700 | -0.00000100 | -3.55% | 0.00002820 | 0.00002820 | 0.00002690 | 25,073.00 |
| Jul 21 2024 | 0.00002820 | 0.00000020 | 0.71% | 0.00002810 | 0.00002840 | 0.00002760 | 26,940.00 |
| Jul 20 2024 | 0.00002800 | -0.00000100 | -3.39% | 0.00002940 | 0.00002990 | 0.00002740 | 10,324.00 |
| Jul 19 2024 | 0.00002950 | -0.00000060 | -1.99% | 0.00002990 | 0.00003010 | 0.00002920 | 20,695.00 |
| Jul 18 2024 | 0.00003010 | 0.00000010 | 0.33% | 0.00003010 | 0.00003120 | 0.00002970 | 30,846.00 |
| Jul 17 2024 | 0.00003000 | 0.00000080 | 2.74% | 0.00002930 | 0.00003040 | 0.00002920 | 17,632.00 |
| Jul 16 2024 | 0.00002920 | -0.00000050 | -1.68% | 0.00002980 | 0.00003010 | 0.00002910 | 13,809.00 |
| Jul 15 2024 | 0.00002970 | -0.00000050 | -1.66% | 0.00003020 | 0.00003070 | 0.00002940 | 26,880.00 |
| Jul 14 2024 | 0.00003020 | 0.00000100 | 3.48% | 0.00002850 | 0.00003070 | 0.00002820 | 18,759.00 |
| Jul 13 2024 | 0.00002870 | -0.00000040 | -1.37% | 0.00002910 | 0.00002930 | 0.00002840 | 9,734.00 |
| Jul 12 2024 | 0.00002910 | 0.00000080 | 2.83% | 0.00002850 | 0.00002930 | 0.00002820 | 23,402.00 |
| Jul 11 2024 | 0.00002830 | -0.00000030 | -1.05% | 0.00002860 | 0.00002880 | 0.00002810 | 21,263.00 |
| Jul 10 2024 | 0.00002860 | 0.00000010 | 0.35% | 0.00002860 | 0.00002910 | 0.00002800 | 7,597.00 |
| Jul 09 2024 | 0.00002850 | 0.00000040 | 1.42% | 0.00002830 | 0.00002860 | 0.00002820 | 7,106.00 |
| Jul 08 2024 | 0.00002810 | 0.00000090 | 3.31% | 0.00002740 | 0.00002870 | 0.00002740 | 10,349.00 |
| Jul 07 2024 | 0.00002720 | -0.00000100 | -3.50% | 0.00002820 | 0.00002850 | 0.00002720 | 7,740.00 |
| Jul 06 2024 | 0.00002860 | 0.00000200 | 7.46% | 0.00002710 | 0.00002860 | 0.00002710 | 18,479.00 |
| Jul 05 2024 | 0.00002680 | -0.00000200 | -6.97% | 0.00002830 | 0.00002830 | 0.00002540 | 40,446.00 |
| Jul 04 2024 | 0.00002870 | -0.00000200 | -6.45% | 0.00003080 | 0.00003120 | 0.00002870 | 10,737.00 |
| Jul 03 2024 | 0.00003100 | -0.00000070 | -2.21% | 0.00003180 | 0.00003210 | 0.00003090 | 4,755.00 |
| Jul 02 2024 | 0.00003170 | -0.00000010 | -0.31% | 0.00003160 | 0.00003190 | 0.00003150 | 2,465.00 |
| Jul 01 2024 | 0.00003180 | 0.00000030 | 0.95% | 0.00003150 | 0.00003260 | 0.00003130 | 1,374.00 |
| Jun 30 2024 | 0.00003150 | 0.00000010 | 0.32% | 0.00003110 | 0.00003160 | 0.00003110 | 933.00 |
| Jun 29 2024 | 0.00003140 | -0.00000100 | -3.09% | 0.00003230 | 0.00003230 | 0.00003130 | 271.00 |
| Jun 28 2024 | 0.00003240 | -0.00000030 | -0.92% | 0.00003260 | 0.00003410 | 0.00003240 | 14,137.00 |
| Jun 27 2024 | 0.00003270 | -0.00000020 | -0.61% | 0.00003240 | 0.00003310 | 0.00003200 | 12,798.00 |
| Jun 26 2024 | 0.00003290 | 0.00000000 | 0.00% | 0.00003270 | 0.00003300 | 0.00003220 | 10,265.00 |
| Jun 25 2024 | 0.00003290 | -0.00000030 | -0.90% | 0.00003330 | 0.00003380 | 0.00003270 | 15,689.00 |
| Jun 24 2024 | 0.00003320 | 0.00000200 | 6.49% | 0.00003120 | 0.00003330 | 0.00002950 | 20,626.00 |
| Jun 23 2024 | 0.00003080 | -0.00000010 | -0.32% | 0.00003080 | 0.00003170 | 0.00003080 | 16,491.00 |
| Jun 22 2024 | 0.00003090 | -0.00000040 | -1.28% | 0.00003120 | 0.00003120 | 0.00003080 | 4,035.00 |
| Jun 21 2024 | 0.00003130 | 0.00000060 | 1.95% | 0.00003050 | 0.00003170 | 0.00003050 | 19,619.00 |
| Jun 20 2024 | 0.00003070 | 0.00000020 | 0.66% | 0.00003050 | 0.00003140 | 0.00003050 | 16,759.00 |
| Jun 19 2024 | 0.00003050 | 0.00000100 | 3.45% | 0.00002910 | 0.00003110 | 0.00002910 | 22,965.00 |
| Jun 18 2024 | 0.00002900 | -0.00000100 | -3.32% | 0.00002990 | 0.00003020 | 0.00002790 | 48,207.00 |
| Jun 17 2024 | 0.00003010 | -0.00000300 | -9.12% | 0.00003240 | 0.00003240 | 0.00003010 | 18,677.00 |
| Jun 16 2024 | 0.00003290 | 0.00000000 | 0.00% | 0.00003290 | 0.00003300 | 0.00003250 | 3,778.00 |
| Jun 15 2024 | 0.00003290 | 0.00000060 | 1.86% | 0.00003240 | 0.00003360 | 0.00003240 | 6,608.00 |
| Jun 14 2024 | 0.00003230 | -0.00000060 | -1.82% | 0.00003290 | 0.00003320 | 0.00003110 | 10,463.00 |
| Jun 13 2024 | 0.00003290 | -0.00000200 | -5.81% | 0.00003410 | 0.00003410 | 0.00003250 | 10,489.00 |
| Jun 12 2024 | 0.00003440 | 0.00000100 | 3.01% | 0.00003340 | 0.00003440 | 0.00003280 | 6,002.00 |
| Jun 11 2024 | 0.00003320 | -0.00000100 | -2.92% | 0.00003430 | 0.00003500 | 0.00003320 | 6,626.00 |
| Jun 10 2024 | 0.00003430 | -0.00000070 | -2.00% | 0.00003490 | 0.00003500 | 0.00003400 | 3,036.00 |
| Jun 09 2024 | 0.00003500 | 0.00000040 | 1.16% | 0.00003470 | 0.00003530 | 0.00003440 | 1,998.00 |
| Jun 08 2024 | 0.00003460 | -0.00000200 | -5.52% | 0.00003620 | 0.00003650 | 0.00003420 | 9,389.00 |
| Jun 07 2024 | 0.00003620 | -0.00000300 | -7.69% | 0.00003860 | 0.00003890 | 0.00003330 | 23,927.00 |
| Jun 06 2024 | 0.00003900 | -0.00000040 | -1.02% | 0.00003930 | 0.00003940 | 0.00003880 | 2,107.00 |
| Jun 05 2024 | 0.00003940 | 0.00000040 | 1.03% | 0.00003910 | 0.00003960 | 0.00003860 | 2,867.00 |
| Jun 04 2024 | 0.00003900 | 0.00000090 | 2.36% | 0.00003820 | 0.00003900 | 0.00003770 | 7,827.00 |
| Jun 03 2024 | 0.00003810 | -0.00000200 | -4.96% | 0.00004000 | 0.00004020 | 0.00003790 | 10,646.00 |
| Jun 02 2024 | 0.00004030 | -0.00000200 | -4.67% | 0.00004250 | 0.00004270 | 0.00004010 | 3,779.00 |
| Jun 01 2024 | 0.00004280 | 0.00000060 | 1.42% | 0.00004230 | 0.00004400 | 0.00004230 | 2,086.00 |
| May 31 2024 | 0.00004220 | 0.00000200 | 4.95% | 0.00004060 | 0.00004220 | 0.00004050 | 3,011.00 |
| May 30 2024 | 0.00004040 | -0.00000200 | -4.68% | 0.00004260 | 0.00004260 | 0.00004040 | 5,378.00 |
| May 29 2024 | 0.00004270 | -0.00000100 | -2.29% | 0.00004370 | 0.00004400 | 0.00004250 | 2,881.00 |
| May 28 2024 | 0.00004370 | -0.00000100 | -2.22% | 0.00004500 | 0.00004500 | 0.00004360 | 3,403.00 |
| May 27 2024 | 0.00004510 | 0.00000070 | 1.58% | 0.00004460 | 0.00004790 | 0.00004460 | 6,706.00 |
| May 26 2024 | 0.00004440 | 0.00000200 | 4.74% | 0.00004200 | 0.00004440 | 0.00004190 | 1,929.00 |
| May 25 2024 | 0.00004220 | 0.00000020 | 0.48% | 0.00004220 | 0.00004420 | 0.00004150 | 4,190.00 |
| May 24 2024 | 0.00004200 | -0.00000050 | -1.18% | 0.00004240 | 0.00004400 | 0.00004100 | 2,738.00 |
| May 23 2024 | 0.00004250 | 0.00000100 | 2.41% | 0.00004140 | 0.00004250 | 0.00004030 | 3,875.00 |
| May 22 2024 | 0.00004150 | -0.00000010 | -0.24% | 0.00004160 | 0.00004160 | 0.00004030 | 2,186.00 |
| May 21 2024 | 0.00004160 | 0.00000060 | 1.46% | 0.00004130 | 0.00004250 | 0.00004090 | 7,021.00 |
| May 20 2024 | 0.00004100 | 0.00000200 | 5.17% | 0.00003840 | 0.00004200 | 0.00003800 | 11,337.00 |
| May 19 2024 | 0.00003870 | -0.00000100 | -2.49% | 0.00004010 | 0.00004020 | 0.00003850 | 2,308.00 |
| May 18 2024 | 0.00004010 | 0.00000030 | 0.75% | 0.00003980 | 0.00004030 | 0.00003980 | 742.00 |
| May 17 2024 | 0.00003980 | 0.00000080 | 2.05% | 0.00003910 | 0.00004130 | 0.00003910 | 2,561.00 |
| May 16 2024 | 0.00003900 | -0.00000020 | -0.51% | 0.00003910 | 0.00003960 | 0.00003820 | 6,908.00 |
| May 15 2024 | 0.00003920 | 0.00000060 | 1.55% | 0.00003870 | 0.00003970 | 0.00003860 | 3,658.00 |
| May 14 2024 | 0.00003860 | 0.00000020 | 0.52% | 0.00003840 | 0.00003930 | 0.00003800 | 1,669.00 |
| May 13 2024 | 0.00003840 | -0.00000300 | -7.28% | 0.00004120 | 0.00004130 | 0.00003830 | 5,636.00 |
| May 12 2024 | 0.00004120 | -0.00000090 | -2.14% | 0.00004210 | 0.00004230 | 0.00004120 | 2,344.00 |
| May 11 2024 | 0.00004210 | -0.00000010 | -0.24% | 0.00004240 | 0.00004280 | 0.00004210 | 372.00 |
| May 10 2024 | 0.00004220 | 0.00000020 | 0.48% | 0.00004220 | 0.00004320 | 0.00004210 | 1,506.00 |
| May 09 2024 | 0.00004200 | 0.00000010 | 0.24% | 0.00004170 | 0.00004260 | 0.00004110 | 2,309.00 |
| May 08 2024 | 0.00004190 | -0.00000010 | -0.24% | 0.00004200 | 0.00004200 | 0.00004090 | 12,375.00 |
| May 07 2024 | 0.00004200 | -0.00000200 | -4.56% | 0.00004370 | 0.00004380 | 0.00004160 | 5,906.00 |
| May 06 2024 | 0.00004390 | -0.00000040 | -0.90% | 0.00004420 | 0.00004520 | 0.00004390 | 2,608.00 |
| May 05 2024 | 0.00004430 | 0.00000030 | 0.68% | 0.00004410 | 0.00004450 | 0.00004390 | 1,044.00 |
| May 04 2024 | 0.00004400 | -0.00000100 | -2.22% | 0.00004510 | 0.00004510 | 0.00004400 | 1,351.00 |
| May 03 2024 | 0.00004510 | -0.00000020 | -0.44% | 0.00004520 | 0.00004590 | 0.00004490 | 1,703.00 |
| May 02 2024 | 0.00004530 | -0.00000020 | -0.44% | 0.00004510 | 0.00004530 | 0.00004420 | 2,752.00 |
| May 01 2024 | 0.00004550 | 0.00000200 | 4.58% | 0.00004400 | 0.00004590 | 0.00004260 | 4,179.00 |
| Apr 30 2024 | 0.00004370 | -0.00000200 | -4.39% | 0.00004540 | 0.00004540 | 0.00004260 | 3,796.00 |
| Apr 29 2024 | 0.00004560 | -0.00000100 | -2.13% | 0.00004690 | 0.00004750 | 0.00004500 | 2,944.00 |
| Apr 28 2024 | 0.00004700 | 0.00000060 | 1.29% | 0.00004620 | 0.00004740 | 0.00004620 | 1,690.00 |
| Apr 27 2024 | 0.00004640 | 0.00000080 | 1.75% | 0.00004500 | 0.00004700 | 0.00004450 | 3,199.00 |
