Synthetix Network Token (SNX) historical data and Live price

synthetix-network-token

Synthetix Network Token

SNX
$ 20.39 -11.798 % 0.00043033 BTC
MARKET CAP
2.342 B
24H VOLUME
150.86 M
CIRC.SUPPLY
114.842 M
MAX SUPPLY
212.424 M
Rank36
1H -1.20 %
24H -11.80 %
7D 14.38 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/4/2122.62524.28621.20621.509201,946,228.322,470,121,054.48
3/3/2122.46124.0222.17622.638164,176,198.522,599,773,597.15
3/2/2120.65223.2820.65222.458249,705,617.842,579,141,277.5
3/1/2118.70121.05918.70120.649174,501,780.982,371,397,926.67
2/28/2118.84119.2316.36118.682182,186,075.272,145,425,406.28
2/27/2118.00820.32917.99318.838159,917,117.572,163,338,349.58
2/26/2118.29219.78217.01217.991232,539,171.472,066,128,745.68
2/25/2119.18921.92718.24518.245220,903,147.772,095,310,090.99
2/24/2118.10120.88517.36519.205240,042,967.42,205,570,492.8
2/23/2121.00421.06514.19818.071419,396,929.312,075,340,963.27
2/22/2122.82622.89217.65921.022293,463,146.622,414,142,644.82
2/21/2123.21223.65622.46122.826166,159,255.912,621,341,770.03
2/20/2122.3225.46122.00823.239379,795,219.832,668,804,489.88
2/19/2123.1723.54221.56822.289226,313,809.052,559,674,920.23
2/18/2124.2724.64922.92723.169176,908,477.832,660,728,291.45
2/17/2124.09524.50622.30724.281308,579,990.472,788,489,323.2
2/16/2124.55926.4123.23424.092336,677,356.92,766,785,250.76
2/15/2125.10526.84321.32924.599384,366,583.672,825,000,116.81
2/14/2126.4428.77124.51725.145366,318,892.752,887,719,875.09
2/13/2127.09928.10624.98926.449346,692,910.613,037,459,598.99
2/12/2126.19128.09725.34727.069384,530,706.273,108,610,993.39
2/11/2125.11126.67824.53826.23391,000,170.233,012,269,569.88
2/10/2124.67127.58223.18325.131584,598,045.62,886,025,836.15
2/9/2121.37127.05520.89924.709554,290,768.582,837,580,875.61
2/8/2120.09922.32919.58721.38379,187,784.712,455,352,507.11
2/7/2120.95321.45718.07920.107323,471,178.662,309,133,002.66
2/6/2123.55324.14219.76620.95428,879,858.342,405,958,487.77
2/5/2119.60223.51519.60223.515555,464,855.022,700,495,148.91
2/4/2117.15921.04317.15419.553457,969,395.642,245,485,208.58
2/3/2117.08817.94516.84917.163208,700,540.421,971,022,576.48
2/2/2117.54417.56116.40717.075260,604,162.261,960,886,060.59
2/1/2117.27417.83716.8517.545218,756,091.722,014,885,577
1/31/2117.84119.58217.17817.282294,211,089.741,984,711,724.89
1/30/2117.01218.62416.40817.821228,573,810.052,046,626,217.61
1/29/2117.37617.46216.04916.58307,279,660.921,904,034,571.85
1/28/2115.35616.16814.98716.087263,647,682.4311,847,418,021.239
1/27/2116.80917.39714.80515.368295,890,971.561,764,845,766.647
1/26/2115.55817.18114.84116.78267,154,474.3531,927,057,530.494
1/25/2117.48718.25715.40915.585312,010,179.1591,789,809,890.918
1/24/2114.59817.81414.47317.473333,069,060.9372,006,589,972.9
1/23/2114.27115.47714.04914.603177,813,996.631,676,995,109.521
1/22/2112.29415.11211.46914.29229,152,984.9041,641,123,254.366
1/21/2115.72715.7611.87912.295238,317,434.1751,412,020,551.895
1/20/2115.25915.76813.82415.729186,589,853.3371,806,306,046.59
1/19/2115.55816.7815.27915.286238,135,320.8861,755,506,415.227
1/18/2115.66415.75414.89915.562168,624,142.1461,787,170,192.496
1/17/2115.62816.26314.52715.654222,945,637.6861,797,760,767.276
1/16/2115.00117.07514.96315.656304,552,984.6131,797,939,878.897
1/15/2114.65415.4913.34214.916290,320,156.6441,713,011,555.019
1/14/2115.63215.96914.13814.632261,899,811.8851,675,779,018.874
1/13/2114.7716.43713.88715.716426,418,382.3891,736,963,791.841
1/12/2112.84615.95112.27814.734425,208,396.111,628,363,909.721
1/11/2114.15314.15310.46212.869324,013,497.9891,422,250,559.848
1/10/2113.1414.73612.39614.156322,307,964.0851,564,503,263.885
1/9/2111.76713.88511.10113.136204,122,385.3981,451,804,267.273
1/8/2111.58412.8139.90411.746226,852,843.1351,298,122,449.653
1/7/2112.12213.14511.31511.612197,336,235.3131,283,315,596.845
1/6/2112.43313.25511.54112.123230,451,734.0841,339,783,109.7
1/5/2111.38513.3510.52112.427340,470,730.6321,373,387,103.622
1/4/219.49411.3818.52611.381286,413,932.8781,257,815,568.166
1/3/218.1849.5948.0059.477155,007,356.5011,047,398,232.669
1/2/218.3558.6228.0368.183109,181,696.582904,383,603.739
1/1/217.2248.5717.1768.36135,714,855.192923,897,164.404
12/31/207.3257.8427.0727.22394,637,060.629798,306,202.909
12/30/207.7797.957.2647.32595,709,429.087809,600,770.181
12/29/208.0098.1277.3837.78111,848,307.058859,848,824.518
12/28/208.0458.4197.8428.01143,220,322.057885,266,861.656
12/27/208.0268.4717.4278.037207,994,714.105888,284,496.558
12/26/207.3658.7537.2888.029240,934,552.225887,360,070.27
12/25/207.4847.9447.0477.367132,132,795.475814,145,787.353
12/24/207.0737.786.6077.489175,683,205.633827,681,786.45
12/23/207.248.3796.4537.04370,378,276.325778,063,494.559
12/22/206.1747.6175.7317.26284,314,401.763802,368,045.788
12/21/205.9426.4075.6616.18395,973,653.121683,369,982.139
12/20/206.1276.3685.7865.9470,952,039.623656,519,579.208
12/19/206.1216.5075.9526.12898,326,663.696677,240,461.119
12/18/205.3136.5735.1776.12164,227,731.082676,414,750.326
12/17/205.2685.595.0565.31587,169,604.639587,423,407.984
12/16/205.4595.4664.9515.26772,454,848.675582,147,456.13
12/15/205.2385.5935.2195.45588,508,803.828602,902,711.672
12/14/204.7415.3794.6065.23660,398,816.967578,431,380.451
12/13/204.4734.794.44.7422,641,705.261523,614,492.418
12/12/204.3744.614.3574.47324,707,098.479493,905,290.473
12/11/204.6444.6594.1564.37835,769,454.612484,213,367.167
12/10/204.8424.8764.4614.64847,278,583.958504,769,480.77
12/9/204.6514.9234.3044.83880,733,399.319526,085,195.545
12/8/205.1925.4884.6014.64981,172,975.676504,825,943.548
12/7/205.1575.3345.0365.19149,976,860.95563,553,458.649
12/6/205.2025.3644.9615.15754,497,859.849559,878,338.625
12/5/204.9855.3484.8145.274,359,447.66564,518,562.347