- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Synthetix Network Token (SNX) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/12/20 | 4.863 | 6.001 | 4.83 | 5.675 | 84,894,636.471 | 525,527,732.06 |
| 8/11/20 | 4.829 | 4.877 | 4.317 | 4.877 | 51,308,514.432 | 449,215,436.141 |
| 8/10/20 | 4.266 | 4.991 | 4.257 | 4.827 | 43,105,325.58 | 444,599,475.337 |
| 8/9/20 | 4.339 | 4.377 | 4.209 | 4.266 | 32,347,756.753 | 392,815,163.445 |
| 8/8/20 | 4.285 | 4.424 | 4.226 | 4.336 | 31,373,258.335 | 399,166,698.646 |
| 8/7/20 | 4.461 | 4.607 | 4.189 | 4.284 | 34,401,253.307 | 394,361,610.526 |
| 8/6/20 | 4.366 | 4.669 | 4.329 | 4.46 | 27,620,581.182 | 409,854,261.873 |
| 8/5/20 | 4.48 | 4.643 | 4.344 | 4.368 | 25,782,283.561 | 400,617,827.458 |
| 8/4/20 | 4.156 | 4.541 | 4.148 | 4.483 | 28,906,346.654 | 407,677,325.436 |
| 8/3/20 | 4.228 | 4.315 | 4.084 | 4.156 | 28,845,268.225 | 379,108,824.898 |
| 8/2/20 | 3.773 | 4.329 | 3.611 | 4.235 | 44,707,226.514 | 384,412,857.201 |
| 8/1/20 | 3.93 | 4.066 | 3.599 | 3.771 | 33,523,278.309 | 337,764,491.691 |
| 7/31/20 | 3.568 | 3.93 | 3.501 | 3.93 | 33,524,664.638 | 351,979,180.894 |
| 7/30/20 | 3.287 | 3.661 | 3.287 | 3.574 | 28,877,234.561 | 319,997,678.372 |
| 7/29/20 | 3.357 | 3.387 | 3.093 | 3.286 | 24,274,579.924 | 293,958,762.258 |
| 7/28/20 | 2.868 | 3.373 | 2.864 | 3.357 | 34,845,143.766 | 299,450,367.549 |
| 7/27/20 | 3.13 | 3.199 | 2.723 | 2.868 | 31,980,890.861 | 255,818,871.068 |
| 7/26/20 | 3.548 | 3.548 | 3.058 | 3.131 | 30,638,919.837 | 279,225,061.975 |
| 7/25/20 | 3.342 | 3.683 | 3.315 | 3.56 | 25,834,781.233 | 317,457,965.642 |
| 7/24/20 | 3.339 | 3.61 | 3.275 | 3.338 | 25,565,954.73 | 297,545,689.726 |
| 7/23/20 | 3.486 | 3.594 | 3.259 | 3.339 | 20,048,148.399 | 297,131,583.466 |
| 7/22/20 | 3.48 | 3.757 | 3.42 | 3.484 | 19,476,425.281 | 309,860,888.863 |
| 7/21/20 | 3.857 | 3.971 | 3.356 | 3.478 | 23,742,967.277 | 308,987,999.297 |
| 7/20/20 | 3.319 | 4.098 | 3.278 | 3.859 | 34,089,600.581 | 342,882,727.633 |
| 7/19/20 | 3.374 | 3.445 | 3.307 | 3.316 | 16,477,954.528 | 287,721,589.757 |
| 7/18/20 | 3.318 | 3.47 | 3.179 | 3.393 | 16,042,634.43 | 294,428,953.908 |
| 7/17/20 | 3.093 | 3.502 | 3.078 | 3.317 | 19,541,755.572 | 287,852,614.266 |
| 7/16/20 | 3.053 | 3.195 | 2.809 | 3.093 | 15,410,669.38 | 268,349,121.418 |
| 7/15/20 | 2.731 | 3.11 | 2.711 | 3.053 | 14,663,110.318 | 264,938,137.394 |
| 7/14/20 | 2.554 | 2.731 | 2.412 | 2.731 | 14,485,119.73 | 236,945,840.824 |
| 7/13/20 | 2.76 | 2.807 | 2.541 | 2.558 | 6,696,951.12 | 221,962,240.072 |
| 7/12/20 | 2.787 | 2.845 | 2.731 | 2.76 | 6,266,567.216 | 239,503,430.11 |
| 7/11/20 | 2.892 | 2.898 | 2.719 | 2.785 | 8,358,130.332 | 241,690,210.353 |
| 7/10/20 | 2.919 | 2.95 | 2.767 | 2.891 | 8,688,610.995 | 250,827,489.272 |
| 7/9/20 | 2.809 | 3.177 | 2.63 | 2.919 | 19,658,862.198 | 253,318,953.35 |
| 7/8/20 | 2.53 | 2.913 | 2.492 | 2.808 | 9,348,274.131 | 243,693,178.054 |
| 7/7/20 | 2.447 | 2.542 | 2.406 | 2.537 | 7,749,032.333 | 220,146,895 |
| 7/6/20 | 2.49 | 2.639 | 2.45 | 2.456 | 11,725,999.54 | 213,115,133.742 |
| 7/5/20 | 2.402 | 2.493 | 2.394 | 2.49 | 7,405,749.835 | 216,081,989.249 |
| 7/4/20 | 2.544 | 2.544 | 2.254 | 2.4 | 8,520,600.853 | 208,219,215.335 |
| 7/3/20 | 2.486 | 2.565 | 2.402 | 2.529 | 11,682,744.686 | 219,416,607.44 |
| 7/2/20 | 2.303 | 2.485 | 2.208 | 2.484 | 14,348,660.429 | 215,561,543.978 |
| 7/1/20 | 1.938 | 2.308 | 1.927 | 2.3 | 15,533,447.751 | 199,609,971.819 |
| 6/30/20 | 1.808 | 1.946 | 1.795 | 1.938 | 6,893,205.534 | 168,167,734.677 |
| 6/29/20 | 1.791 | 1.846 | 1.775 | 1.809 | 8,047,269.682 | 156,933,485.683 |
| 6/28/20 | 1.689 | 1.803 | 1.638 | 1.791 | 5,877,183.39 | 155,451,820.76 |
| 6/27/20 | 1.886 | 1.893 | 1.665 | 1.689 | 4,947,008.181 | 146,554,107.192 |
| 6/26/20 | 1.859 | 1.886 | 1.837 | 1.885 | 8,235,358.646 | 163,607,527.772 |
| 6/25/20 | 1.904 | 1.911 | 1.747 | 1.859 | 8,724,804.7 | 161,322,234.92 |
| 6/24/20 | 1.568 | 2.06 | 1.568 | 1.903 | 10,446,758.501 | 165,159,917.149 |
| 6/23/20 | 1.493 | 1.59 | 1.493 | 1.566 | 4,798,628.159 | 135,909,389.305 |
| 6/22/20 | 1.391 | 1.494 | 1.388 | 1.493 | 7,376,834.156 | 129,576,402.585 |
| 6/21/20 | 1.389 | 1.424 | 1.321 | 1.398 | 6,118,828.391 | 262,617,757.314 |
| 6/20/20 | 1.357 | 1.455 | 1.353 | 1.388 | 7,928,546.611 | 260,788,022.73 |
| 6/19/20 | 1.153 | 1.521 | 1.139 | 1.357 | 6,446,816.614 | 254,894,128.425 |
| 6/18/20 | 1.097 | 1.155 | 1.096 | 1.146 | 2,250,883.019 | 215,213,070.002 |
| 6/17/20 | 1.113 | 1.116 | 1.085 | 1.097 | 2,416,337.377 | 206,031,989.735 |
| 6/16/20 | 1.087 | 1.121 | 1.062 | 1.113 | 2,281,822.476 | 209,057,606.707 |
| 6/15/20 | 1.14 | 1.146 | 1.036 | 1.087 | 2,395,542.704 | 204,088,495.274 |
| 6/14/20 | 1.142 | 1.173 | 1.114 | 1.14 | 3,818,777.764 | 214,180,176.45 |
| 6/13/20 | 1.068 | 1.171 | 1.059 | 1.142 | 1,915,512.599 | 214,541,582.952 |
| 6/12/20 | 0.998 | 1.073 | 0.994 | 1.068 | 2,638,097.445 | 200,548,804.006 |
| 6/11/20 | 1.053 | 1.085 | 0.981 | 0.999 | 3,666,393.43 | 187,667,919.095 |
| 6/10/20 | 0.932 | 1.139 | 0.923 | 1.053 | 2,413,296.268 | 196,653,357.139 |
| 6/9/20 | 0.918 | 0.94 | 0.899 | 0.931 | 1,487,319.672 | 173,908,741.726 |
| 6/8/20 | 0.89 | 0.918 | 0.881 | 0.917 | 1,410,667.166 | 171,268,289.983 |
| 6/7/20 | 0.874 | 0.893 | 0.858 | 0.889 | 1,123,700.859 | 166,101,618.993 |
| 6/6/20 | 0.901 | 0.903 | 0.862 | 0.874 | 1,380,354.316 | 163,319,510.685 |
| 6/5/20 | 0.886 | 0.907 | 0.874 | 0.901 | 3,141,905.418 | 168,354,613.481 |
| 6/4/20 | 0.827 | 0.888 | 0.819 | 0.886 | 1,516,731.367 | 165,548,451.964 |
| 6/3/20 | 0.776 | 0.829 | 0.771 | 0.827 | 2,321,852.32 | 153,659,040.678 |
| 6/2/20 | 0.805 | 0.81 | 0.764 | 0.776 | 1,688,349.276 | 144,203,324.162 |
| 6/1/20 | 0.791 | 0.805 | 0.769 | 0.803 | 1,888,122.158 | 149,147,219.017 |
| 5/31/20 | 0.801 | 0.806 | 0.785 | 0.79 | 1,579,118.304 | 146,725,087.874 |
| 5/30/20 | 0.747 | 0.816 | 0.738 | 0.801 | 2,587,676.679 | 148,853,130.864 |
| 5/29/20 | 0.746 | 0.751 | 0.741 | 0.747 | 3,389,604.469 | 138,721,243.812 |
| 5/28/20 | 0.755 | 0.777 | 0.732 | 0.746 | 2,596,426.728 | 138,542,969.724 |
| 5/27/20 | 0.79 | 0.797 | 0.749 | 0.755 | 2,635,004.188 | 139,480,355.203 |
| 5/26/20 | 0.802 | 0.804 | 0.777 | 0.79 | 1,598,729.24 | 144,171,986.772 |
| 5/25/20 | 0.803 | 0.803 | 0.765 | 0.801 | 1,286,989.674 | 145,430,993.349 |
| 5/24/20 | 0.82 | 0.829 | 0.799 | 0.803 | 1,230,770.943 | 145,731,007.79 |
| 5/23/20 | 0.803 | 0.82 | 0.795 | 0.82 | 1,180,392.376 | 148,718,073.533 |
| 5/22/20 | 0.785 | 0.815 | 0.773 | 0.799 | 2,855,744.467 | 144,992,182.313 |
| 5/21/20 | 0.815 | 0.829 | 0.768 | 0.785 | 1,453,315.598 | 142,517,773.893 |
| 5/20/20 | 0.838 | 0.852 | 0.809 | 0.816 | 1,452,062.866 | 147,990,681.051 |
| 5/19/20 | 0.848 | 0.849 | 0.822 | 0.838 | 1,584,908.54 | 152,039,779.757 |
| 5/18/20 | 0.823 | 0.849 | 0.822 | 0.847 | 1,657,951.191 | 153,717,645.744 |
| 5/17/20 | 0.845 | 0.876 | 0.819 | 0.823 | 1,102,576.04 | 149,423,022.618 |
| 5/16/20 | 0.826 | 0.851 | 0.822 | 0.844 | 1,477,660.194 | 153,145,543.225 |
| 5/15/20 | 0.819 | 0.836 | 0.785 | 0.828 | 1,695,946.538 | 150,260,331.396 |
