Synthetix (SNX) historical data and Live price

synthetix-network-token

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
Rank103
1H 2.29 %
24H -13.57 %
7D -25.85 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/222.52.6812.382.38117,651,518.59273,356,846.7
6/28/222.4372.5842.3052.502109,792,766.24287,318,596.6
6/27/222.6692.792.4182.43659,361,718.15279,794,830.96
6/26/222.862.9732.6682.66952,414,850.2306,527,213.21
6/25/223.0453.0632.7942.86176,645,792.33328,552,707.81
6/24/223.123.2672.973.045120,550,262.47349,699,019.19
6/23/222.9743.212.9553.122125,624,045.59358,482,574.79
6/22/223.1173.5932.9742.974336,906,000.02341,490,131.12
6/21/223.2523.2732.9023.116333,288,998.64357,811,126.32
6/20/222.0743.3441.9763.252565,889,511.06373,426,409.36
6/19/221.5582.1391.4922.07296,009,989.86237,959,095.57
6/18/221.7271.7461.4471.55825,859,701.03178,975,648.26
6/17/221.7451.8011.721.72722,634,535.02198,371,158.19
6/16/221.9522.0081.731.74427,600,174.8200,313,871.78
6/15/221.861.9771.6411.95138,418,153.83224,110,297.2
6/14/221.8961.9261.7041.8644,991,301.03213,657,527.19
6/13/222.2082.2521.761.89677,076,085.54217,690,137.21
6/12/222.3252.3392.2082.20851,075,993.99253,525,014.51
6/11/222.4572.5272.2852.32434,475,285.13266,858,441.19
6/10/222.6952.7282.4562.45741,320,841.12282,183,406.85
6/9/222.6472.7762.6072.69590,842,580.64309,528,940.97
6/8/222.7262.7692.5722.64749,293,841.6304,001,736.52
6/7/222.7672.7742.5212.72779,096,264.67313,178,006.94
6/6/222.6072.8942.6042.76762,883,903.1317,726,523.16
6/5/222.6852.7242.5672.60660,995,610.33299,332,982.31
6/4/222.7252.7262.6012.68546,933,782.5308,389,626.5
6/3/223.0243.0242.6862.72564,464,149.85312,886,262.09
6/2/222.8683.0982.7793.02468,301,970.8347,260,024.46
6/1/223.1293.3092.8522.8778,033,459.24329,582,005.83
5/31/223.3543.4183.0413.129120,733,351.52359,291,726.74
5/30/222.5983.3792.583.355102,350,728.61385,327,411.18
5/29/222.4852.6442.4382.59846,902,175.92298,379,649.53
5/28/222.4472.512.4252.46370,025,685.03282,803,636.33
5/27/222.3822.4982.3282.44779,423,957.43281,054,307.52
5/26/222.552.6592.3742.38364,341,271.39273,623,422.57
5/25/222.6212.7172.5312.54956,261,220.86292,783,914.58
5/24/222.62.772.512.62189,038,498.54301,026,449.86
5/23/222.7352.9042.592.6101,116,171.95298,633,023.89
5/22/222.5942.7952.5812.73750,332,865.83314,316,600.57
5/21/222.5442.6582.5062.59443,112,929.69297,914,345.38
5/20/222.6852.7692.4842.54549,221,840.47292,230,493.29
5/19/222.492.722.3832.68557,320,959.61308,374,395.29
5/18/222.8872.9182.4882.4963,087,103.96285,945,150.71
5/17/222.7132.9712.6762.88768,404,284.53331,506,899.73
5/16/223.0473.0912.6862.71270,094,834.99311,449,810.87
5/15/222.7583.0472.6093.04660,896,849.48349,855,639.12
5/14/222.6212.7592.432.75953,280,129.88316,796,775.63
5/13/222.4932.9772.3882.61977,630,174.85300,801,507.37
5/12/222.4792.6092.2212.494140,724,792.44286,455,974.64
5/11/223.2913.3982.3332.479163,634,140.41284,638,046.79
5/10/223.2783.7693.1523.293155,235,485.36378,210,817.12
5/9/224.2114.3543.293.29143,884,821.73377,789,351.29
5/8/224.3334.374.1984.21170,934,161.09483,553,556.28
5/7/224.6044.7354.274.33391,838,324.13497,553,764.58
5/6/224.5354.7484.3394.606103,610,991.65529,006,007.4
5/5/225.0745.194.4244.53499,492,729.59520,691,229.54
5/4/224.6475.0784.6145.07484,276,322.42582,705,791.81
5/3/224.7314.9474.5314.65171,501,661.47534,131,768.91
5/2/224.8234.8794.4124.73180,925,199.46543,362,500.3
5/1/224.3864.8854.3224.82499,027,561.07554,003,810.97
4/30/224.9955.1264.2844.38593,976,186.36503,631,083.56
4/29/225.5365.7564.9454.996101,165,826.76573,735,209.85
4/28/225.855.8565.4895.535102,416,344.76635,703,529.02
4/27/225.4145.9875.4085.849173,130,863.48671,652,583.17
4/26/226.1746.6345.4065.414308,898,951.33621,712,457.5
4/25/225.8786.1825.3376.177157,510,070.35709,320,618.18
4/24/225.8326.1735.6315.883175,210,379.78675,602,822.6
4/23/225.4595.8575.4065.834126,840,363.15670,001,954.14
4/22/225.8856.025.4425.451108,326,149.87625,998,781.63
4/21/226.616.895.8875.887175,314,377.91676,033,714.85
4/20/226.147.1466.0276.611350,671,375.83759,200,299.18
4/19/225.1736.2485.086.133172,063,646.45704,355,638.24
4/18/225.0175.1784.7825.17358,366,365.41594,088,422.34
4/17/225.2385.3175.0055.01749,769,118.39576,145,923.33
4/16/225.3695.545.2015.23955,785,911.13601,669,215.94
4/15/225.25.7395.1865.369110,070,908.88616,603,038.7
4/14/225.1525.5775.1265.201113,299,349.58597,258,208.87
4/13/224.9615.184.8575.15287,515,261.11591,664,407.2
4/12/224.4895.0434.4844.961103,810,165.77569,713,109.44
4/11/225.1085.1284.4714.48765,474,134.3515,341,925.61
4/10/225.4125.4265.1055.11351,895,740.71587,193,857.87
4/9/225.2195.4125.1735.41161,939,401.3621,395,843.59
4/8/225.6865.7695.195.21990,762,077.58599,407,363.51
4/7/225.4025.8055.3125.68694,308,141.22652,967,735.41
4/6/226.1396.145.45.401149,234,067.12620,258,116.8
4/5/226.9616.9946.136.139134,359,248.69705,028,398.08
4/4/227.3127.3836.6986.961160,737,713.41799,402,264.82
4/3/227.1777.437.0647.313139,063,494.23839,790,258.06
4/2/227.7117.7747.1237.179226,967,224.19824,432,892.93
4/1/226.8158.1096.6637.711409,334,458.72885,570,885.37