Synthetix (SNX) historical data and Live price

Synthetix

SNX

$ 2.22 -13.571 %

0.00011525 BTC

MARKET CAP
254.647 M

24H VOLUME
78.018 M

CIRC.SUPPLY
114.842 M

MAX SUPPLY
212.424 M

SNX

USD

Rank103

1H 2.29 %

24H -13.57 %

7D -25.85 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	2.5	2.681	2.38	2.38	117,651,518.59	273,356,846.7
6/28/22	2.437	2.584	2.305	2.502	109,792,766.24	287,318,596.6
6/27/22	2.669	2.79	2.418	2.436	59,361,718.15	279,794,830.96
6/26/22	2.86	2.973	2.668	2.669	52,414,850.2	306,527,213.21
6/25/22	3.045	3.063	2.794	2.861	76,645,792.33	328,552,707.81
6/24/22	3.12	3.267	2.97	3.045	120,550,262.47	349,699,019.19
6/23/22	2.974	3.21	2.955	3.122	125,624,045.59	358,482,574.79
6/22/22	3.117	3.593	2.974	2.974	336,906,000.02	341,490,131.12
6/21/22	3.252	3.273	2.902	3.116	333,288,998.64	357,811,126.32
6/20/22	2.074	3.344	1.976	3.252	565,889,511.06	373,426,409.36
6/19/22	1.558	2.139	1.492	2.072	96,009,989.86	237,959,095.57
6/18/22	1.727	1.746	1.447	1.558	25,859,701.03	178,975,648.26
6/17/22	1.745	1.801	1.72	1.727	22,634,535.02	198,371,158.19
6/16/22	1.952	2.008	1.73	1.744	27,600,174.8	200,313,871.78
6/15/22	1.86	1.977	1.641	1.951	38,418,153.83	224,110,297.2
6/14/22	1.896	1.926	1.704	1.86	44,991,301.03	213,657,527.19
6/13/22	2.208	2.252	1.76	1.896	77,076,085.54	217,690,137.21
6/12/22	2.325	2.339	2.208	2.208	51,075,993.99	253,525,014.51
6/11/22	2.457	2.527	2.285	2.324	34,475,285.13	266,858,441.19
6/10/22	2.695	2.728	2.456	2.457	41,320,841.12	282,183,406.85
6/9/22	2.647	2.776	2.607	2.695	90,842,580.64	309,528,940.97
6/8/22	2.726	2.769	2.572	2.647	49,293,841.6	304,001,736.52
6/7/22	2.767	2.774	2.521	2.727	79,096,264.67	313,178,006.94
6/6/22	2.607	2.894	2.604	2.767	62,883,903.1	317,726,523.16
6/5/22	2.685	2.724	2.567	2.606	60,995,610.33	299,332,982.31
6/4/22	2.725	2.726	2.601	2.685	46,933,782.5	308,389,626.5
6/3/22	3.024	3.024	2.686	2.725	64,464,149.85	312,886,262.09
6/2/22	2.868	3.098	2.779	3.024	68,301,970.8	347,260,024.46
6/1/22	3.129	3.309	2.852	2.87	78,033,459.24	329,582,005.83
5/31/22	3.354	3.418	3.041	3.129	120,733,351.52	359,291,726.74
5/30/22	2.598	3.379	2.58	3.355	102,350,728.61	385,327,411.18
5/29/22	2.485	2.644	2.438	2.598	46,902,175.92	298,379,649.53
5/28/22	2.447	2.51	2.425	2.463	70,025,685.03	282,803,636.33
5/27/22	2.382	2.498	2.328	2.447	79,423,957.43	281,054,307.52
5/26/22	2.55	2.659	2.374	2.383	64,341,271.39	273,623,422.57
5/25/22	2.621	2.717	2.531	2.549	56,261,220.86	292,783,914.58
5/24/22	2.6	2.77	2.51	2.621	89,038,498.54	301,026,449.86
5/23/22	2.735	2.904	2.59	2.6	101,116,171.95	298,633,023.89
5/22/22	2.594	2.795	2.581	2.737	50,332,865.83	314,316,600.57
5/21/22	2.544	2.658	2.506	2.594	43,112,929.69	297,914,345.38
5/20/22	2.685	2.769	2.484	2.545	49,221,840.47	292,230,493.29
5/19/22	2.49	2.72	2.383	2.685	57,320,959.61	308,374,395.29
5/18/22	2.887	2.918	2.488	2.49	63,087,103.96	285,945,150.71
5/17/22	2.713	2.971	2.676	2.887	68,404,284.53	331,506,899.73
5/16/22	3.047	3.091	2.686	2.712	70,094,834.99	311,449,810.87
5/15/22	2.758	3.047	2.609	3.046	60,896,849.48	349,855,639.12
5/14/22	2.621	2.759	2.43	2.759	53,280,129.88	316,796,775.63
5/13/22	2.493	2.977	2.388	2.619	77,630,174.85	300,801,507.37
5/12/22	2.479	2.609	2.221	2.494	140,724,792.44	286,455,974.64
5/11/22	3.291	3.398	2.333	2.479	163,634,140.41	284,638,046.79
5/10/22	3.278	3.769	3.152	3.293	155,235,485.36	378,210,817.12
5/9/22	4.211	4.354	3.29	3.29	143,884,821.73	377,789,351.29
5/8/22	4.333	4.37	4.198	4.211	70,934,161.09	483,553,556.28
5/7/22	4.604	4.735	4.27	4.333	91,838,324.13	497,553,764.58
5/6/22	4.535	4.748	4.339	4.606	103,610,991.65	529,006,007.4
5/5/22	5.074	5.19	4.424	4.534	99,492,729.59	520,691,229.54
5/4/22	4.647	5.078	4.614	5.074	84,276,322.42	582,705,791.81
5/3/22	4.731	4.947	4.531	4.651	71,501,661.47	534,131,768.91
5/2/22	4.823	4.879	4.412	4.731	80,925,199.46	543,362,500.3
5/1/22	4.386	4.885	4.322	4.824	99,027,561.07	554,003,810.97
4/30/22	4.995	5.126	4.284	4.385	93,976,186.36	503,631,083.56
4/29/22	5.536	5.756	4.945	4.996	101,165,826.76	573,735,209.85
4/28/22	5.85	5.856	5.489	5.535	102,416,344.76	635,703,529.02
4/27/22	5.414	5.987	5.408	5.849	173,130,863.48	671,652,583.17
4/26/22	6.174	6.634	5.406	5.414	308,898,951.33	621,712,457.5
4/25/22	5.878	6.182	5.337	6.177	157,510,070.35	709,320,618.18
4/24/22	5.832	6.173	5.631	5.883	175,210,379.78	675,602,822.6
4/23/22	5.459	5.857	5.406	5.834	126,840,363.15	670,001,954.14
4/22/22	5.885	6.02	5.442	5.451	108,326,149.87	625,998,781.63
4/21/22	6.61	6.89	5.887	5.887	175,314,377.91	676,033,714.85
4/20/22	6.14	7.146	6.027	6.611	350,671,375.83	759,200,299.18
4/19/22	5.173	6.248	5.08	6.133	172,063,646.45	704,355,638.24
4/18/22	5.017	5.178	4.782	5.173	58,366,365.41	594,088,422.34
4/17/22	5.238	5.317	5.005	5.017	49,769,118.39	576,145,923.33
4/16/22	5.369	5.54	5.201	5.239	55,785,911.13	601,669,215.94
4/15/22	5.2	5.739	5.186	5.369	110,070,908.88	616,603,038.7
4/14/22	5.152	5.577	5.126	5.201	113,299,349.58	597,258,208.87
4/13/22	4.961	5.18	4.857	5.152	87,515,261.11	591,664,407.2
4/12/22	4.489	5.043	4.484	4.961	103,810,165.77	569,713,109.44
4/11/22	5.108	5.128	4.471	4.487	65,474,134.3	515,341,925.61
4/10/22	5.412	5.426	5.105	5.113	51,895,740.71	587,193,857.87
4/9/22	5.219	5.412	5.173	5.411	61,939,401.3	621,395,843.59
4/8/22	5.686	5.769	5.19	5.219	90,762,077.58	599,407,363.51
4/7/22	5.402	5.805	5.312	5.686	94,308,141.22	652,967,735.41
4/6/22	6.139	6.14	5.4	5.401	149,234,067.12	620,258,116.8
4/5/22	6.961	6.994	6.13	6.139	134,359,248.69	705,028,398.08
4/4/22	7.312	7.383	6.698	6.961	160,737,713.41	799,402,264.82
4/3/22	7.177	7.43	7.064	7.313	139,063,494.23	839,790,258.06
4/2/22	7.711	7.774	7.123	7.179	226,967,224.19	824,432,892.93
4/1/22	6.815	8.109	6.663	7.711	409,334,458.72	885,570,885.37

Similar Coins