Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SNXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.81 | -0.100 | -5.22% | 1.92 | 1.92 | 1.81 | 201,347.00 |
| Jul 21 2024 | 1.91 | 0.030 | 1.46% | 1.89 | 1.92 | 1.82 | 187,943.00 |
| Jul 20 2024 | 1.89 | -0.080 | -3.85% | 1.96 | 2.00 | 1.83 | 264,263.00 |
| Jul 19 2024 | 1.96 | 0.040 | 2.08% | 1.92 | 1.98 | 1.88 | 107,783.00 |
| Jul 18 2024 | 1.92 | -0.010 | -0.27% | 1.93 | 2.03 | 1.89 | 140,313.00 |
| Jul 17 2024 | 1.93 | 0.020 | 1.16% | 1.90 | 1.97 | 1.90 | 137,327.00 |
| Jul 16 2024 | 1.91 | -0.020 | -1.19% | 1.92 | 1.95 | 1.82 | 210,044.00 |
| Jul 15 2024 | 1.93 | 0.090 | 4.95% | 1.84 | 1.94 | 1.83 | 240,324.00 |
| Jul 14 2024 | 1.84 | 0.150 | 8.76% | 1.69 | 1.87 | 1.68 | 176,655.00 |
| Jul 13 2024 | 1.69 | 0.00 | 0.18% | 1.69 | 1.71 | 1.66 | 79,844.00 |
| Jul 12 2024 | 1.69 | 0.070 | 4.27% | 1.62 | 1.70 | 1.61 | 99,188.00 |
| Jul 11 2024 | 1.62 | -0.040 | -2.18% | 1.65 | 1.69 | 1.62 | 133,688.00 |
| Jul 10 2024 | 1.65 | 0.00 | -0.12% | 1.66 | 1.69 | 1.63 | 109,853.00 |
| Jul 09 2024 | 1.66 | 0.060 | 3.57% | 1.60 | 1.66 | 1.58 | 109,081.00 |
| Jul 08 2024 | 1.60 | 0.070 | 4.65% | 1.53 | 1.65 | 1.48 | 209,782.00 |
| Jul 07 2024 | 1.53 | -0.130 | -7.65% | 1.65 | 1.66 | 1.52 | 134,272.00 |
| Jul 06 2024 | 1.65 | 0.130 | 8.29% | 1.53 | 1.66 | 1.53 | 110,403.00 |
| Jul 05 2024 | 1.53 | -0.120 | -7.45% | 1.65 | 1.65 | 1.41 | 477,010.00 |
| Jul 04 2024 | 1.65 | -0.210 | -11.24% | 1.86 | 1.88 | 1.64 | 180,411.00 |
| Jul 03 2024 | 1.86 | -0.130 | -6.39% | 1.99 | 1.99 | 1.85 | 157,568.00 |
| Jul 02 2024 | 1.99 | -0.010 | -0.39% | 1.99 | 2.01 | 1.95 | 60,606.00 |
| Jul 01 2024 | 1.99 | 0.00 | -0.06% | 2.00 | 2.07 | 1.96 | 120,458.00 |
| Jun 30 2024 | 2.00 | 0.080 | 4.23% | 1.91 | 2.00 | 1.89 | 116,700.00 |
| Jun 29 2024 | 1.91 | -0.050 | -2.60% | 1.97 | 1.99 | 1.90 | 123,848.00 |
| Jun 28 2024 | 1.97 | -0.060 | -2.72% | 2.02 | 2.11 | 1.96 | 147,148.00 |
| Jun 27 2024 | 2.02 | 0.030 | 1.30% | 1.99 | 2.05 | 1.94 | 116,880.00 |
| Jun 26 2024 | 1.99 | -0.030 | -1.48% | 2.02 | 2.05 | 1.95 | 130,604.00 |
| Jun 25 2024 | 2.02 | 0.020 | 0.95% | 2.01 | 2.08 | 1.99 | 135,546.00 |
| Jun 24 2024 | 2.01 | 0.050 | 2.51% | 1.96 | 2.01 | 1.84 | 244,502.00 |
| Jun 23 2024 | 1.96 | -0.030 | -1.31% | 1.98 | 2.05 | 1.96 | 82,601.00 |
| Jun 22 2024 | 1.98 | -0.030 | -1.29% | 2.01 | 2.01 | 1.97 | 54,862.00 |
| Jun 21 2024 | 2.01 | 0.020 | 1.01% | 1.99 | 2.04 | 1.96 | 115,140.00 |
| Jun 20 2024 | 1.99 | 0.00 | 0.05% | 1.99 | 2.09 | 1.98 | 142,281.00 |
| Jun 19 2024 | 1.99 | 0.080 | 3.98% | 1.91 | 2.03 | 1.88 | 170,320.00 |
| Jun 18 2024 | 1.91 | -0.090 | -4.45% | 2.00 | 2.01 | 1.75 | 364,114.00 |
| Jun 17 2024 | 2.00 | -0.200 | -9.17% | 2.20 | 2.22 | 1.97 | 188,423.00 |
| Jun 16 2024 | 2.20 | 0.020 | 0.96% | 2.18 | 2.22 | 2.14 | 64,451.00 |
| Jun 15 2024 | 2.18 | 0.050 | 2.39% | 2.13 | 2.24 | 2.13 | 80,326.00 |
| Jun 14 2024 | 2.13 | -0.070 | -3.02% | 2.20 | 2.24 | 2.06 | 170,037.00 |
| Jun 13 2024 | 2.20 | -0.150 | -6.34% | 2.35 | 2.35 | 2.18 | 189,208.00 |
| Jun 12 2024 | 2.35 | 0.110 | 4.87% | 2.24 | 2.40 | 2.19 | 177,488.00 |
| Jun 11 2024 | 2.24 | -0.150 | -6.21% | 2.38 | 2.39 | 2.20 | 217,560.00 |
| Jun 10 2024 | 2.38 | -0.050 | -1.97% | 2.43 | 2.45 | 2.36 | 100,010.00 |
| Jun 09 2024 | 2.43 | 0.030 | 1.41% | 2.40 | 2.46 | 2.38 | 77,145.00 |
| Jun 08 2024 | 2.40 | -0.110 | -4.52% | 2.51 | 2.54 | 2.37 | 134,790.00 |
| Jun 07 2024 | 2.51 | -0.240 | -8.73% | 2.75 | 2.78 | 2.32 | 238,396.00 |
| Jun 06 2024 | 2.75 | -0.060 | -1.99% | 2.81 | 2.81 | 2.71 | 68,915.00 |
| Jun 05 2024 | 2.81 | 0.060 | 2.15% | 2.75 | 2.83 | 2.74 | 108,705.00 |
| Jun 04 2024 | 2.75 | 0.130 | 4.84% | 2.62 | 2.75 | 2.62 | 118,082.00 |
| Jun 03 2024 | 2.62 | -0.100 | -3.71% | 2.72 | 2.75 | 2.61 | 268,941.00 |
| Jun 02 2024 | 2.72 | -0.180 | -6.05% | 2.90 | 2.92 | 2.71 | 158,686.00 |
| Jun 01 2024 | 2.90 | 0.060 | 1.93% | 2.84 | 2.99 | 2.84 | 108,271.00 |
| May 31 2024 | 2.84 | 0.060 | 2.24% | 2.78 | 2.88 | 2.76 | 81,710.00 |
| May 30 2024 | 2.78 | -0.100 | -3.31% | 2.88 | 2.92 | 2.74 | 174,007.00 |
| May 29 2024 | 2.88 | -0.110 | -3.55% | 2.98 | 3.04 | 2.87 | 119,366.00 |
| May 28 2024 | 2.98 | -0.140 | -4.43% | 3.12 | 3.13 | 2.96 | 161,686.00 |
| May 27 2024 | 3.12 | 0.100 | 3.42% | 3.02 | 3.29 | 3.00 | 272,362.00 |
| May 26 2024 | 3.02 | 0.080 | 2.86% | 2.93 | 3.06 | 2.88 | 135,356.00 |
| May 25 2024 | 2.93 | 0.040 | 1.56% | 2.89 | 3.04 | 2.86 | 130,234.00 |
| May 24 2024 | 2.89 | 0.020 | 0.59% | 2.87 | 2.98 | 2.77 | 132,347.00 |
| May 23 2024 | 2.87 | 0.010 | 0.31% | 2.86 | 2.98 | 2.69 | 321,608.00 |
| May 22 2024 | 2.86 | -0.060 | -2.12% | 2.93 | 2.93 | 2.81 | 168,019.00 |
| May 21 2024 | 2.92 | -0.010 | -0.37% | 2.94 | 3.02 | 2.90 | 288,108.00 |
| May 20 2024 | 2.94 | 0.370 | 14.38% | 2.56 | 2.94 | 2.51 | 228,782.00 |
| May 19 2024 | 2.57 | -0.120 | -4.52% | 2.69 | 2.70 | 2.54 | 71,789.00 |
| May 18 2024 | 2.69 | 0.030 | 1.04% | 2.66 | 2.71 | 2.65 | 102,536.00 |
| May 17 2024 | 2.66 | 0.110 | 4.11% | 2.56 | 2.75 | 2.53 | 165,091.00 |
| May 16 2024 | 2.56 | -0.010 | -0.51% | 2.57 | 2.63 | 2.50 | 122,436.00 |
| May 15 2024 | 2.57 | 0.220 | 9.51% | 2.35 | 2.59 | 2.33 | 175,555.00 |
| May 14 2024 | 2.35 | -0.070 | -2.95% | 2.42 | 2.44 | 2.33 | 153,768.00 |
| May 13 2024 | 2.42 | -0.120 | -4.65% | 2.53 | 2.59 | 2.41 | 193,950.00 |
| May 12 2024 | 2.53 | -0.030 | -1.09% | 2.56 | 2.61 | 2.52 | 82,248.00 |
| May 11 2024 | 2.56 | -0.020 | -0.77% | 2.58 | 2.63 | 2.56 | 84,125.00 |
| May 10 2024 | 2.58 | -0.080 | -2.86% | 2.66 | 2.73 | 2.56 | 153,383.00 |
| May 09 2024 | 2.66 | 0.110 | 4.15% | 2.55 | 2.68 | 2.50 | 129,604.00 |
| May 08 2024 | 2.55 | -0.070 | -2.56% | 2.62 | 2.63 | 2.54 | 166,868.00 |
| May 07 2024 | 2.62 | -0.150 | -5.38% | 2.77 | 2.80 | 2.61 | 143,710.00 |
| May 06 2024 | 2.77 | -0.070 | -2.54% | 2.84 | 2.95 | 2.76 | 131,789.00 |
| May 05 2024 | 2.84 | 0.030 | 1.03% | 2.82 | 2.88 | 2.75 | 103,342.00 |
| May 04 2024 | 2.81 | -0.020 | -0.78% | 2.83 | 2.88 | 2.81 | 84,567.00 |
| May 03 2024 | 2.83 | 0.180 | 6.70% | 2.66 | 2.86 | 2.64 | 155,924.00 |
| May 02 2024 | 2.66 | 0.00 | 0.11% | 2.65 | 2.69 | 2.56 | 169,444.00 |
| May 01 2024 | 2.65 | 0.00 | 0.15% | 2.65 | 2.70 | 2.46 | 202,028.00 |
| Apr 30 2024 | 2.65 | -0.260 | -8.78% | 2.90 | 2.93 | 2.56 | 198,778.00 |
| Apr 29 2024 | 2.90 | -0.050 | -1.53% | 2.94 | 3.00 | 2.82 | 141,956.00 |
| Apr 28 2024 | 2.95 | 0.010 | 0.24% | 2.94 | 3.03 | 2.93 | 112,511.00 |
| Apr 27 2024 | 2.94 | 0.070 | 2.26% | 2.88 | 2.99 | 2.76 | 132,714.00 |
| Apr 26 2024 | 2.88 | -0.080 | -2.73% | 2.96 | 2.98 | 2.85 | 104,944.00 |
| Apr 25 2024 | 2.96 | 0.100 | 3.53% | 2.86 | 3.01 | 2.77 | 146,803.00 |
| Apr 24 2024 | 2.86 | -0.160 | -5.20% | 3.01 | 3.12 | 2.82 | 167,220.00 |
