- 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) |
|---|---|---|---|---|---|---|
| 11/25/20 | 5.209 | 5.325 | 4.619 | 4.816 | 70,281,608.529 | 518,524,950.477 |
| 11/24/20 | 5.418 | 5.798 | 5.103 | 5.208 | 84,787,131.431 | 555,695,354.873 |
| 11/23/20 | 4.972 | 5.516 | 4.96 | 5.417 | 74,208,879.144 | 577,549,497.382 |
| 11/22/20 | 5.215 | 5.289 | 4.637 | 4.972 | 78,201,085.394 | 530,036,061.137 |
| 11/21/20 | 5.108 | 5.538 | 5.067 | 5.215 | 74,675,043.463 | 555,907,987.733 |
| 11/20/20 | 4.934 | 5.655 | 4.934 | 5.108 | 93,572,467.127 | 544,513,189.798 |
| 11/19/20 | 4.841 | 5.223 | 4.567 | 4.934 | 81,899,007.718 | 523,482,730.735 |
| 11/18/20 | 5.041 | 5.142 | 4.453 | 4.841 | 92,080,341.669 | 513,361,290.543 |
| 11/17/20 | 4.458 | 5.205 | 4.445 | 5.041 | 100,663,051.173 | 533,540,216.05 |
| 11/16/20 | 4.101 | 4.524 | 4.049 | 4.372 | 64,563,126.976 | 462,644,563.076 |
| 11/15/20 | 4.282 | 4.53 | 3.942 | 4.101 | 76,715,612.127 | 433,237,392.288 |
| 11/14/20 | 4.199 | 4.446 | 3.859 | 4.282 | 64,380,160.076 | 452,330,584.563 |
| 11/13/20 | 3.751 | 4.413 | 3.739 | 4.199 | 76,149,157.506 | 443,102,324.884 |
| 11/12/20 | 3.983 | 4.231 | 3.705 | 3.751 | 59,196,434.41 | 395,817,576.273 |
| 11/11/20 | 4.639 | 4.735 | 3.974 | 3.983 | 58,390,631.293 | 419,272,807.227 |
| 11/10/20 | 4.156 | 4.884 | 4.101 | 4.639 | 72,711,607.377 | 488,113,776.039 |
| 11/9/20 | 4.398 | 4.573 | 3.976 | 4.156 | 74,812,480.677 | 437,152,163.985 |
| 11/8/20 | 3.753 | 4.479 | 3.706 | 4.398 | 89,852,262.552 | 462,518,837.305 |
| 11/7/20 | 3.508 | 4.525 | 3.508 | 3.753 | 100,520,398.44 | 394,632,751.961 |
| 11/6/20 | 3.152 | 3.663 | 3.145 | 3.508 | 70,074,789.789 | 368,713,586.799 |
| 11/5/20 | 2.731 | 3.24 | 2.557 | 3.152 | 51,147,112.21 | 330,757,756.355 |
| 11/4/20 | 2.574 | 2.751 | 2.48 | 2.731 | 29,619,077.46 | 286,409,327.378 |
| 11/3/20 | 2.639 | 2.639 | 2.482 | 2.574 | 25,671,596.002 | 269,689,299.01 |
| 10/30/20 | 3.266 | 3.266 | 2.952 | 3.093 | 50,165,823.479 | 323,755,281.339 |
| 10/29/20 | 3.634 | 3.802 | 3.254 | 3.266 | 174,657,992.79 | 341,751,737.82 |
| 10/28/20 | 3.569 | 3.693 | 3.313 | 3.634 | 48,811,611.695 | 379,933,653.025 |
| 9/29/20 | 4.939 | 5.036 | 4.707 | 4.978 | 45,560,042.397 | 506,582,804.199 |
| 9/28/20 | 5.157 | 5.471 | 4.862 | 4.955 | 60,395,281.404 | 503,614,260.452 |
| 9/27/20 | 5.221 | 5.451 | 4.626 | 5.157 | 69,141,982.474 | 523,635,994.454 |
| 9/26/20 | 4.959 | 5.336 | 4.821 | 5.231 | 46,681,882.1 | 531,060,604.852 |
| 9/25/20 | 4.405 | 5.188 | 4.319 | 4.95 | 70,660,439.495 | 502,467,829.183 |
| 9/24/20 | 3.719 | 4.468 | 3.697 | 4.401 | 50,454,668.811 | 444,014,776.473 |
| 9/23/20 | 4.287 | 4.421 | 3.691 | 3.719 | 40,575,762.314 | 369,556,947.152 |
| 9/22/20 | 3.643 | 4.322 | 3.617 | 4.279 | 54,004,125.333 | 424,987,885.259 |
| 9/21/20 | 4.206 | 4.262 | 3.479 | 3.638 | 87,217,776.46 | 361,259,900.133 |
| 9/20/20 | 4.303 | 4.543 | 4.102 | 4.193 | 54,358,924.918 | 416,037,186.204 |
| 9/19/20 | 4.56 | 4.576 | 4.232 | 4.303 | 65,941,374.09 | 426,930,557.451 |
| 9/18/20 | 4.489 | 4.738 | 4.388 | 4.559 | 72,141,084.847 | 442,237,598.364 |
| 9/17/20 | 4.799 | 5.033 | 4.351 | 4.489 | 89,867,792.296 | 435,036,017.903 |
| 9/16/20 | 4.515 | 4.948 | 4.164 | 4.81 | 115,187,472.248 | 466,067,223.626 |
| 9/15/20 | 5.188 | 5.383 | 4.482 | 4.511 | 86,185,180.662 | 434,498,128.427 |
| 9/14/20 | 5.385 | 5.584 | 5.146 | 5.187 | 68,792,671.032 | 499,576,537.143 |
| 9/13/20 | 6.129 | 6.232 | 5.092 | 5.376 | 89,465,588.298 | 515,938,398.59 |
| 9/12/20 | 5.994 | 6.145 | 5.682 | 6.129 | 89,561,962.417 | 588,027,797.513 |
| 9/11/20 | 5.716 | 6 | 5.367 | 5.983 | 98,868,640.545 | 573,900,506.416 |
| 9/10/20 | 5.019 | 5.834 | 5.018 | 5.722 | 119,559,832.281 | 548,916,997.024 |
| 9/9/20 | 4.257 | 5.194 | 4.197 | 4.999 | 100,447,208.135 | 479,445,941.084 |
| 9/8/20 | 4.608 | 4.706 | 4.081 | 4.274 | 110,904,140.641 | 409,553,623.616 |
| 9/7/20 | 4.979 | 5.077 | 4.143 | 4.598 | 130,981,549.702 | 440,523,648.748 |
| 9/6/20 | 4.473 | 5.217 | 4.155 | 4.975 | 128,389,745.902 | 476,325,115.47 |
| 9/5/20 | 5.377 | 5.643 | 3.774 | 4.473 | 107,668,090.207 | 428,026,707.596 |
| 9/4/20 | 5.308 | 5.783 | 4.934 | 5.373 | 99,508,493.476 | 514,139,581.193 |
| 9/3/20 | 6.392 | 6.592 | 5.195 | 5.286 | 89,918,908.776 | 505,596,869.175 |
| 9/2/20 | 7.124 | 7.193 | 5.903 | 6.396 | 105,546,266.16 | 611,194,522.46 |
| 9/1/20 | 7.376 | 7.862 | 7.16 | 7.167 | 153,648,595.39 | 684,240,449.93 |
| 8/31/20 | 7.319 | 7.539 | 6.993 | 7.372 | 153,944,748.639 | 702,546,287.327 |
| 8/30/20 | 6.537 | 7.366 | 6.537 | 7.285 | 153,951,930.225 | 694,126,941.675 |
| 8/29/20 | 6.823 | 6.953 | 6.524 | 6.546 | 104,055,822.403 | 622,334,097.113 |
| 8/28/20 | 6.096 | 7.043 | 6.066 | 6.803 | 113,665,582.276 | 645,938,111.122 |
| 8/27/20 | 6.137 | 6.401 | 5.902 | 6.077 | 88,233,306.823 | 575,910,966.985 |
| 8/26/20 | 5.867 | 6.385 | 5.849 | 6.145 | 90,887,488.549 | 581,929,344.007 |
| 8/25/20 | 6.233 | 6.558 | 5.549 | 5.891 | 91,716,476.82 | 556,218,841.34 |
| 8/24/20 | 5.669 | 6.284 | 5.548 | 6.245 | 57,565,326.824 | 589,111,824.296 |
| 8/23/20 | 5.835 | 5.883 | 5.38 | 5.697 | 39,429,452.17 | 537,377,630.78 |
| 8/22/20 | 5.32 | 6.009 | 5.166 | 5.826 | 50,928,953.434 | 549,251,703.359 |
| 8/21/20 | 6.217 | 6.241 | 5.262 | 5.35 | 56,831,592.379 | 504,007,902.7 |
| 8/20/20 | 6.119 | 6.68 | 6.116 | 6.212 | 67,952,058.567 | 581,245,112.357 |
| 8/19/20 | 6.101 | 6.375 | 5.539 | 6.099 | 77,378,241.645 | 570,127,139.672 |
| 8/18/20 | 6.145 | 6.648 | 5.676 | 6.101 | 71,372,215.978 | 570,145,556.523 |
| 8/17/20 | 6.432 | 6.88 | 6.142 | 6.149 | 69,932,725.467 | 574,345,885.511 |
| 8/16/20 | 6.823 | 6.839 | 6.266 | 6.432 | 59,942,348.878 | 600,662,605.699 |
| 8/15/20 | 6.153 | 7.368 | 5.946 | 6.816 | 128,950,685.68 | 635,556,338.59 |
| 8/14/20 | 5.13 | 6.421 | 5.008 | 6.153 | 82,700,773.375 | 573,006,429.051 |
| 8/13/20 | 5.664 | 6.048 | 4.883 | 5.145 | 68,960,625.114 | 478,937,622.804 |
| 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 |
