SNEK Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.00089051 | $0.00089051 | $0.00078428 | $0.00081193 | $719,756.87 |
| 2024-06-20 | $0.0009044 | $0.00097018 | $0.00089051 | $0.00089051 | $574,278.20 |
| 2024-06-19 | $0.00095644 | $0.00097244 | $0.00090495 | $0.00090495 | $654,024.55 |
| 2024-06-18 | $0.00106251 | $0.0010627 | $0.00092903 | $0.00095644 | $787,657.78 |
| 2024-06-17 | $0.00111246 | $0.00111283 | $0.00103659 | $0.00106279 | $705,539.39 |
| 2024-06-16 | $0.00111202 | $0.00112234 | $0.00110727 | $0.0011125 | $825,263.60 |
| 2024-06-15 | $0.00109663 | $0.00111296 | $0.00107391 | $0.0011121 | $879,669.69 |
| 2024-06-14 | $0.00116999 | $0.00116999 | $0.00109309 | $0.0010967 | $864,572.97 |
| 2024-06-13 | $0.0012412 | $0.00126572 | $0.0011557 | $0.0011692 | $789,586.90 |
| 2024-06-12 | $0.00116863 | $0.0012836 | $0.00114788 | $0.00124222 | $888,187.84 |
| 2024-06-11 | $0.00122974 | $0.00127312 | $0.00113594 | $0.00117346 | $966,969.76 |
| 2024-06-10 | $0.00125447 | $0.00125447 | $0.00121508 | $0.00122529 | $797,501.04 |
| 2024-06-09 | $0.00124677 | $0.00130152 | $0.00124677 | $0.00125279 | $935,876.34 |
| 2024-06-08 | $0.00132557 | $0.00132808 | $0.00124727 | $0.0012473 | $920,550.32 |
| 2024-06-07 | $0.00132467 | $0.00146958 | $0.0012993 | $0.00132558 | $1.03M |
| 2024-06-06 | $0.00138473 | $0.00139575 | $0.00129561 | $0.00132523 | $950,221.76 |
| 2024-06-05 | $0.00141175 | $0.00143529 | $0.00131943 | $0.00138487 | $1.18M |
| 2024-06-04 | $0.0014173 | $0.00142537 | $0.001372 | $0.00141194 | $1.11M |
| 2024-06-03 | $0.00137062 | $0.00143993 | $0.00134998 | $0.00141681 | $1.05M |
| 2024-06-02 | $0.00130935 | $0.00143275 | $0.00130816 | $0.00137152 | $1.24M |
| 2024-06-01 | $0.00139965 | $0.00143622 | $0.00130563 | $0.00130815 | $1.04M |
| 2024-05-31 | $0.00137943 | $0.00144895 | $0.00134843 | $0.00139075 | $1.10M |
| 2024-05-30 | $0.00138721 | $0.00139782 | $0.00130282 | $0.00137902 | $1.15M |
| 2024-05-29 | $0.00128933 | $0.00141584 | $0.00128647 | $0.00138491 | $1.14M |
| 2024-05-28 | $0.00134307 | $0.00134632 | $0.00128564 | $0.00128928 | $978,916.11 |
| 2024-05-27 | $0.00122456 | $0.00137426 | $0.00122336 | $0.00134238 | $1.05M |
| 2024-05-26 | $0.00120794 | $0.00128736 | $0.00120592 | $0.00122425 | $1.13M |
| 2024-05-25 | $0.00119347 | $0.00125939 | $0.0011698 | $0.00121051 | $1.05M |
| 2024-05-24 | $0.00126612 | $0.00132552 | $0.00118077 | $0.00119384 | $1.02M |
| 2024-05-23 | $0.00128555 | $0.00136242 | $0.00118769 | $0.00126699 | $1.09M |