Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000754 | 0.000012 | 1.62% | 0.000741 | 0.000755 | 0.000738 | 1,146.00 |
| May 30 2024 | 0.000742 | -0.000022 | -2.88% | 0.000763 | 0.000768 | 0.000737 | 1,821.00 |
| May 29 2024 | 0.000764 | -0.000016 | -2.05% | 0.000775 | 0.000785 | 0.000764 | 876.00 |
| May 28 2024 | 0.00078 | -0.00002 | -2.50% | 0.000804 | 0.000805 | 0.000773 | 4,674.00 |
| May 27 2024 | 0.0008 | 0.00000400 | 0.50% | 0.000784 | 0.000837 | 0.000783 | 10,648.00 |
| May 26 2024 | 0.000796 | 0.000016 | 2.05% | 0.000781 | 0.000796 | 0.000762 | 1,344.00 |
| May 25 2024 | 0.00078 | 0.00000600 | 0.78% | 0.000782 | 0.000805 | 0.000772 | 739.00 |
| May 24 2024 | 0.000774 | 0.000014 | 1.84% | 0.000762 | 0.000782 | 0.00076 | 1,164.00 |
| May 23 2024 | 0.00076 | -0.00000400 | -0.52% | 0.000767 | 0.000767 | 0.000727 | 3,999.00 |
| May 22 2024 | 0.000764 | -0.00000500 | -0.65% | 0.000771 | 0.000773 | 0.000753 | 5,121.00 |
| May 21 2024 | 0.000769 | -0.000032 | -4.00% | 0.000808 | 0.000812 | 0.000769 | 6,095.00 |
| May 20 2024 | 0.000801 | -0.000034 | -4.07% | 0.000834 | 0.000848 | 0.000799 | 5,010.00 |
| May 19 2024 | 0.000835 | -0.000028 | -3.24% | 0.000859 | 0.000862 | 0.000831 | 74.00 |
| May 18 2024 | 0.000863 | 0.00000200 | 0.23% | 0.00086 | 0.000872 | 0.000855 | 2,207.00 |
| May 17 2024 | 0.000861 | -0.00000500 | -0.58% | 0.000868 | 0.000904 | 0.000861 | 536.00 |
| May 16 2024 | 0.000866 | 0.000019 | 2.24% | 0.00085 | 0.00087 | 0.00085 | 567.00 |
| May 15 2024 | 0.000847 | 0.000029 | 3.55% | 0.000826 | 0.000857 | 0.000826 | 547.00 |
| May 14 2024 | 0.000818 | -0.00000600 | -0.73% | 0.000819 | 0.000827 | 0.000811 | 317.00 |
| May 13 2024 | 0.000824 | -0.000041 | -4.74% | 0.00086 | 0.000863 | 0.000821 | 1,123.00 |
| May 12 2024 | 0.000865 | -0.000019 | -2.15% | 0.00088 | 0.000882 | 0.000865 | 712.00 |
| May 11 2024 | 0.000884 | -0.000012 | -1.34% | 0.000895 | 0.000897 | 0.000883 | 634.00 |
| May 10 2024 | 0.000896 | 0.00002 | 2.28% | 0.000876 | 0.000899 | 0.000876 | 447.00 |
| May 09 2024 | 0.000876 | 0.000011 | 1.27% | 0.000858 | 0.00088 | 0.000846 | 3,512.00 |
| May 08 2024 | 0.000865 | -0.00000500 | -0.57% | 0.000865 | 0.000872 | 0.000849 | 902.00 |
| May 07 2024 | 0.00087 | -0.000032 | -3.55% | 0.000906 | 0.000906 | 0.000869 | 1,963.00 |
| May 06 2024 | 0.000902 | -0.00000400 | -0.44% | 0.000906 | 0.000921 | 0.000901 | 367.00 |
| May 05 2024 | 0.000906 | -0.00000900 | -0.98% | 0.000902 | 0.00091 | 0.000897 | 543.00 |
| May 04 2024 | 0.000915 | 0.00000100 | 0.11% | 0.000915 | 0.00092 | 0.000909 | 482.00 |
| May 03 2024 | 0.000914 | 0.000019 | 2.12% | 0.000891 | 0.00092 | 0.000887 | 809.00 |
| May 02 2024 | 0.000895 | 0.00000400 | 0.45% | 0.00089 | 0.000895 | 0.000868 | 7,455.00 |
| May 01 2024 | 0.000891 | 0.00000900 | 1.02% | 0.000875 | 0.0009 | 0.00086 | 8,184.00 |
| Apr 30 2024 | 0.000882 | -0.000026 | -2.86% | 0.000901 | 0.000906 | 0.000869 | 957.00 |
| Apr 29 2024 | 0.000908 | 0.00000400 | 0.44% | 0.000903 | 0.000921 | 0.000895 | 650.00 |
| Apr 28 2024 | 0.000904 | -0.00000100 | -0.11% | 0.000904 | 0.00091 | 0.000891 | 822.00 |
| Apr 27 2024 | 0.000905 | -0.000016 | -1.74% | 0.000918 | 0.000924 | 0.000898 | 1,041.00 |
| Apr 26 2024 | 0.000921 | -0.000011 | -1.18% | 0.000934 | 0.000945 | 0.00092 | 444.00 |
| Apr 25 2024 | 0.000932 | 0.000023 | 2.53% | 0.000909 | 0.000947 | 0.00089 | 351.00 |
| Apr 24 2024 | 0.000909 | -0.000028 | -2.99% | 0.000941 | 0.000956 | 0.000909 | 1,781.00 |
| Apr 23 2024 | 0.000937 | -0.000047 | -4.78% | 0.00099 | 0.00099 | 0.000932 | 378.00 |
| Apr 22 2024 | 0.000984 | 0.00000900 | 0.92% | 0.000975 | 0.000991 | 0.000959 | 2,208.00 |
| Apr 21 2024 | 0.000975 | -0.000016 | -1.61% | 0.000987 | 0.000987 | 0.000958 | 2,835.00 |
| Apr 20 2024 | 0.000991 | 0.000025 | 2.59% | 0.000966 | 0.000995 | 0.000966 | 4,116.00 |
| Apr 19 2024 | 0.000966 | 0.000033 | 3.54% | 0.000929 | 0.000978 | 0.000914 | 2,660.00 |
| Apr 18 2024 | 0.000933 | -0.00000300 | -0.32% | 0.000933 | 0.000937 | 0.000915 | 705.00 |
| Apr 17 2024 | 0.000936 | -0.00000400 | -0.43% | 0.000929 | 0.000961 | 0.000915 | 1,231.00 |
| Apr 16 2024 | 0.00094 | -0.00001 | -1.05% | 0.000939 | 0.00096 | 0.000925 | 2,921.00 |
| Apr 15 2024 | 0.00095 | 0.00000400 | 0.42% | 0.000943 | 0.001002 | 0.000932 | 5,802.00 |
| Apr 14 2024 | 0.000946 | 0.000018 | 1.94% | 0.000925 | 0.000949 | 0.000907 | 4,028.00 |
| Apr 13 2024 | 0.000928 | -0.000074 | -7.39% | 0.001 | 0.001009 | 0.000841 | 8,333.00 |
| Apr 12 2024 | 0.001002 | -0.000099 | -8.99% | 0.001099 | 0.001115 | 0.00091 | 3,454.00 |
| Apr 11 2024 | 0.001101 | -0.00000400 | -0.36% | 0.00111 | 0.00112 | 0.00109 | 875.00 |
| Apr 10 2024 | 0.001105 | -0.00004 | -3.49% | 0.00114 | 0.001145 | 0.001089 | 3,432.00 |
| Apr 09 2024 | 0.001145 | -0.000025 | -2.14% | 0.001175 | 0.001176 | 0.001139 | 2,542.00 |
| Apr 08 2024 | 0.00117 | 0.000013 | 1.12% | 0.001165 | 0.001195 | 0.001145 | 2,624.00 |
| Apr 07 2024 | 0.001157 | -0.000023 | -1.95% | 0.001185 | 0.001188 | 0.001157 | 654.00 |
| Apr 06 2024 | 0.00118 | 0.00 | 0.00% | 0.001178 | 0.001195 | 0.001175 | 936.00 |
| Apr 05 2024 | 0.00118 | -0.000044 | -3.59% | 0.001223 | 0.001223 | 0.001179 | 871.00 |
| Apr 04 2024 | 0.001224 | 0.00002 | 1.66% | 0.0012 | 0.00123 | 0.001188 | 1,200.00 |
| Apr 03 2024 | 0.001204 | -0.000024 | -1.95% | 0.001227 | 0.00126 | 0.001189 | 1,950.00 |
| Apr 02 2024 | 0.001228 | -0.000032 | -2.54% | 0.001259 | 0.001265 | 0.00121 | 2,751.00 |
| Apr 01 2024 | 0.00126 | -0.000019 | -1.49% | 0.001285 | 0.001297 | 0.00125 | 2,005.00 |
| Mar 31 2024 | 0.001279 | -0.000017 | -1.31% | 0.001304 | 0.001305 | 0.001279 | 1,211.00 |
| Mar 30 2024 | 0.001296 | -0.000057 | -4.21% | 0.001357 | 0.001359 | 0.001296 | 1,263.00 |
| Mar 29 2024 | 0.001353 | -0.000064 | -4.52% | 0.001415 | 0.001431 | 0.00135 | 2,515.00 |
| Mar 28 2024 | 0.001417 | 0.000051 | 3.73% | 0.001365 | 0.001432 | 0.001337 | 3,148.00 |
| Mar 27 2024 | 0.001366 | -0.00001 | -0.73% | 0.00137 | 0.001428 | 0.001357 | 3,188.00 |
| Mar 26 2024 | 0.001376 | -0.00004 | -2.82% | 0.001423 | 0.001436 | 0.001353 | 8,754.00 |
| Mar 25 2024 | 0.001416 | 0.000086 | 6.47% | 0.00133 | 0.001442 | 0.001325 | 5,002.00 |
| Mar 24 2024 | 0.00133 | 0.00000900 | 0.68% | 0.00132 | 0.001401 | 0.001307 | 6,502.00 |
| Mar 23 2024 | 0.001321 | 0.000043 | 3.36% | 0.001287 | 0.001338 | 0.001272 | 3,573.00 |
| Mar 22 2024 | 0.001278 | 0.000028 | 2.24% | 0.001247 | 0.001309 | 0.001223 | 2,355.00 |
| Mar 21 2024 | 0.00125 | 0.000121 | 10.71% | 0.001133 | 0.001258 | 0.001133 | 7,651.00 |
| Mar 20 2024 | 0.001129 | 0.000011 | 0.98% | 0.001119 | 0.001151 | 0.001114 | 5,859.00 |
| Mar 19 2024 | 0.001118 | 0.000014 | 1.27% | 0.001107 | 0.001144 | 0.00106 | 488.00 |
| Mar 18 2024 | 0.001105 | -0.000028 | -2.47% | 0.001127 | 0.001158 | 0.001098 | 1,532.00 |
| Mar 17 2024 | 0.001133 | 0.00000200 | 0.18% | 0.001131 | 0.001148 | 0.001118 | 3,740.00 |
| Mar 16 2024 | 0.00113 | -0.000018 | -1.57% | 0.001143 | 0.001178 | 0.001084 | 1,025.00 |
| Mar 15 2024 | 0.001148 | -0.000088 | -7.12% | 0.001217 | 0.001217 | 0.001144 | 4,381.00 |
| Mar 14 2024 | 0.001236 | 0.00 | 0.00% | 0.001236 | 0.001236 | 0.001236 | 0.00 |
| Mar 13 2024 | 0.001236 | -0.00004 | -3.13% | 0.001277 | 0.001307 | 0.001221 | 6,515.00 |
| Mar 12 2024 | 0.001276 | 0.000114 | 9.79% | 0.001166 | 0.001304 | 0.001145 | 12,015.00 |
| Mar 11 2024 | 0.001162 | 0.000042 | 3.75% | 0.001128 | 0.001171 | 0.001074 | 11,838.00 |
| Mar 10 2024 | 0.00112 | 0.000012 | 1.08% | 0.001107 | 0.001148 | 0.001089 | 6,035.00 |
| Mar 09 2024 | 0.001108 | 0.00000500 | 0.45% | 0.0011 | 0.001141 | 0.0011 | 1,594.00 |
| Mar 08 2024 | 0.001103 | -0.000065 | -5.57% | 0.001164 | 0.001165 | 0.00107 | 2,307.00 |
| Mar 07 2024 | 0.001167 | 0.000016 | 1.39% | 0.001158 | 0.001198 | 0.001148 | 4,053.00 |
| Mar 06 2024 | 0.001152 | 0.000032 | 2.86% | 0.001111 | 0.001161 | 0.001087 | 4,473.00 |
| Mar 05 2024 | 0.00112 | -0.0001 | -8.20% | 0.001218 | 0.001268 | 0.00107 | 16,311.00 |
| Mar 04 2024 | 0.00122 | -0.000053 | -4.16% | 0.00127 | 0.001309 | 0.001213 | 4,795.00 |
| Mar 03 2024 | 0.001273 | -0.000074 | -5.49% | 0.001358 | 0.001378 | 0.001203 | 3,745.00 |
| Mar 02 2024 | 0.001347 | 0.000024 | 1.81% | 0.001322 | 0.001384 | 0.001303 | 5,052.00 |
