Synthetix Network Token (SNX) historical data and Live price

synthetix-network-token

Synthetix Network Token

SNX
$ 5.52 + 9.146 % 0.00047446 BTC
MARKET CAP
511.286 M
24H VOLUME
79.199 M
CIRC.SUPPLY
92.635 M
MAX SUPPLY
Rank33
1H -1.57 %
24H 9.15 %
7D 24.94 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/204.8636.0014.835.67584,894,636.471525,527,732.06
8/11/204.8294.8774.3174.87751,308,514.432449,215,436.141
8/10/204.2664.9914.2574.82743,105,325.58444,599,475.337
8/9/204.3394.3774.2094.26632,347,756.753392,815,163.445
8/8/204.2854.4244.2264.33631,373,258.335399,166,698.646
8/7/204.4614.6074.1894.28434,401,253.307394,361,610.526
8/6/204.3664.6694.3294.4627,620,581.182409,854,261.873
8/5/204.484.6434.3444.36825,782,283.561400,617,827.458
8/4/204.1564.5414.1484.48328,906,346.654407,677,325.436
8/3/204.2284.3154.0844.15628,845,268.225379,108,824.898
8/2/203.7734.3293.6114.23544,707,226.514384,412,857.201
8/1/203.934.0663.5993.77133,523,278.309337,764,491.691
7/31/203.5683.933.5013.9333,524,664.638351,979,180.894
7/30/203.2873.6613.2873.57428,877,234.561319,997,678.372
7/29/203.3573.3873.0933.28624,274,579.924293,958,762.258
7/28/202.8683.3732.8643.35734,845,143.766299,450,367.549
7/27/203.133.1992.7232.86831,980,890.861255,818,871.068
7/26/203.5483.5483.0583.13130,638,919.837279,225,061.975
7/25/203.3423.6833.3153.5625,834,781.233317,457,965.642
7/24/203.3393.613.2753.33825,565,954.73297,545,689.726
7/23/203.4863.5943.2593.33920,048,148.399297,131,583.466
7/22/203.483.7573.423.48419,476,425.281309,860,888.863
7/21/203.8573.9713.3563.47823,742,967.277308,987,999.297
7/20/203.3194.0983.2783.85934,089,600.581342,882,727.633
7/19/203.3743.4453.3073.31616,477,954.528287,721,589.757
7/18/203.3183.473.1793.39316,042,634.43294,428,953.908
7/17/203.0933.5023.0783.31719,541,755.572287,852,614.266
7/16/203.0533.1952.8093.09315,410,669.38268,349,121.418
7/15/202.7313.112.7113.05314,663,110.318264,938,137.394
7/14/202.5542.7312.4122.73114,485,119.73236,945,840.824
7/13/202.762.8072.5412.5586,696,951.12221,962,240.072
7/12/202.7872.8452.7312.766,266,567.216239,503,430.11
7/11/202.8922.8982.7192.7858,358,130.332241,690,210.353
7/10/202.9192.952.7672.8918,688,610.995250,827,489.272
7/9/202.8093.1772.632.91919,658,862.198253,318,953.35
7/8/202.532.9132.4922.8089,348,274.131243,693,178.054
7/7/202.4472.5422.4062.5377,749,032.333220,146,895
7/6/202.492.6392.452.45611,725,999.54213,115,133.742
7/5/202.4022.4932.3942.497,405,749.835216,081,989.249
7/4/202.5442.5442.2542.48,520,600.853208,219,215.335
7/3/202.4862.5652.4022.52911,682,744.686219,416,607.44
7/2/202.3032.4852.2082.48414,348,660.429215,561,543.978
7/1/201.9382.3081.9272.315,533,447.751199,609,971.819
6/30/201.8081.9461.7951.9386,893,205.534168,167,734.677
6/29/201.7911.8461.7751.8098,047,269.682156,933,485.683
6/28/201.6891.8031.6381.7915,877,183.39155,451,820.76
6/27/201.8861.8931.6651.6894,947,008.181146,554,107.192
6/26/201.8591.8861.8371.8858,235,358.646163,607,527.772
6/25/201.9041.9111.7471.8598,724,804.7161,322,234.92
6/24/201.5682.061.5681.90310,446,758.501165,159,917.149
6/23/201.4931.591.4931.5664,798,628.159135,909,389.305
6/22/201.3911.4941.3881.4937,376,834.156129,576,402.585
6/21/201.3891.4241.3211.3986,118,828.391262,617,757.314
6/20/201.3571.4551.3531.3887,928,546.611260,788,022.73
6/19/201.1531.5211.1391.3576,446,816.614254,894,128.425
6/18/201.0971.1551.0961.1462,250,883.019215,213,070.002
6/17/201.1131.1161.0851.0972,416,337.377206,031,989.735
6/16/201.0871.1211.0621.1132,281,822.476209,057,606.707
6/15/201.141.1461.0361.0872,395,542.704204,088,495.274
6/14/201.1421.1731.1141.143,818,777.764214,180,176.45
6/13/201.0681.1711.0591.1421,915,512.599214,541,582.952
6/12/200.9981.0730.9941.0682,638,097.445200,548,804.006
6/11/201.0531.0850.9810.9993,666,393.43187,667,919.095
6/10/200.9321.1390.9231.0532,413,296.268196,653,357.139
6/9/200.9180.940.8990.9311,487,319.672173,908,741.726
6/8/200.890.9180.8810.9171,410,667.166171,268,289.983
6/7/200.8740.8930.8580.8891,123,700.859166,101,618.993
6/6/200.9010.9030.8620.8741,380,354.316163,319,510.685
6/5/200.8860.9070.8740.9013,141,905.418168,354,613.481
6/4/200.8270.8880.8190.8861,516,731.367165,548,451.964
6/3/200.7760.8290.7710.8272,321,852.32153,659,040.678
6/2/200.8050.810.7640.7761,688,349.276144,203,324.162
6/1/200.7910.8050.7690.8031,888,122.158149,147,219.017
5/31/200.8010.8060.7850.791,579,118.304146,725,087.874
5/30/200.7470.8160.7380.8012,587,676.679148,853,130.864
5/29/200.7460.7510.7410.7473,389,604.469138,721,243.812
5/28/200.7550.7770.7320.7462,596,426.728138,542,969.724
5/27/200.790.7970.7490.7552,635,004.188139,480,355.203
5/26/200.8020.8040.7770.791,598,729.24144,171,986.772
5/25/200.8030.8030.7650.8011,286,989.674145,430,993.349
5/24/200.820.8290.7990.8031,230,770.943145,731,007.79
5/23/200.8030.820.7950.821,180,392.376148,718,073.533
5/22/200.7850.8150.7730.7992,855,744.467144,992,182.313
5/21/200.8150.8290.7680.7851,453,315.598142,517,773.893
5/20/200.8380.8520.8090.8161,452,062.866147,990,681.051
5/19/200.8480.8490.8220.8381,584,908.54152,039,779.757
5/18/200.8230.8490.8220.8471,657,951.191153,717,645.744
5/17/200.8450.8760.8190.8231,102,576.04149,423,022.618
5/16/200.8260.8510.8220.8441,477,660.194153,145,543.225
5/15/200.8190.8360.7850.8281,695,946.538150,260,331.396