- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Synthetix (SNX) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/18/24 | 2.788 | 2.881 | 2.71 | 2.865 | 33,643,173.18 | 938,946,667.22 |
| 4/17/24 | 2.885 | 2.928 | 2.712 | 2.788 | 41,486,649.51 | 913,795,724.36 |
| 4/16/24 | 2.943 | 2.98 | 2.781 | 2.885 | 41,459,032.36 | 945,633,450.48 |
| 4/15/24 | 2.975 | 3.243 | 2.844 | 2.943 | 62,735,418.31 | 964,511,827.84 |
| 4/14/24 | 2.799 | 3.006 | 2.652 | 2.975 | 70,796,878.78 | 975,250,838.23 |
| 4/13/24 | 3.248 | 3.269 | 2.426 | 2.799 | 99,989,025.9 | 917,334,077.41 |
| 4/12/24 | 3.866 | 3.941 | 3.065 | 3.248 | 78,804,270.23 | 1,064,625,015.25 |
| 4/11/24 | 3.925 | 4.027 | 3.8 | 3.866 | 34,332,677.62 | 1,267,270,326.81 |
| 4/10/24 | 3.999 | 4.021 | 3.742 | 3.924 | 43,724,172.96 | 1,286,267,757.5 |
| 4/9/24 | 4.329 | 4.365 | 3.988 | 3.999 | 44,962,837.8 | 1,310,617,900.17 |
| 4/8/24 | 4.006 | 4.402 | 3.918 | 4.329 | 45,396,571.98 | 1,418,896,909.03 |
| 4/7/24 | 3.972 | 4.032 | 3.931 | 4.006 | 28,215,648.93 | 1,313,105,621.58 |
| 4/6/24 | 3.916 | 3.996 | 3.897 | 3.972 | 20,288,294.45 | 1,301,997,235.24 |
| 4/5/24 | 4.076 | 4.079 | 3.845 | 3.916 | 35,606,071.25 | 1,283,409,313.41 |
| 4/4/24 | 3.982 | 4.158 | 3.87 | 4.076 | 34,332,202.66 | 1,336,093,663.15 |
| 4/3/24 | 4.015 | 4.203 | 3.894 | 3.982 | 45,350,458.73 | 1,305,253,857.96 |
| 4/2/24 | 4.41 | 4.413 | 4.014 | 4.015 | 61,057,598.13 | 1,315,884,850.21 |
| 4/1/24 | 4.659 | 4.699 | 4.305 | 4.41 | 60,445,015.31 | 1,445,381,952.72 |
| 3/31/24 | 4.564 | 4.743 | 4.548 | 4.659 | 33,670,423.29 | 1,527,029,700.75 |
| 3/30/24 | 4.766 | 4.787 | 4.538 | 4.564 | 40,015,237.09 | 1,496,000,637.45 |
| 3/29/24 | 5.048 | 5.099 | 4.713 | 4.766 | 56,691,009.6 | 1,562,102,455.75 |
| 3/28/24 | 4.788 | 5.107 | 4.662 | 5.048 | 74,548,526.43 | 1,654,572,482.34 |
| 3/27/24 | 4.926 | 5.076 | 4.757 | 4.788 | 85,504,223.29 | 1,569,309,973.83 |
| 3/26/24 | 5.096 | 5.155 | 4.855 | 4.926 | 79,807,310.85 | 1,614,587,117.05 |
| 3/25/24 | 4.598 | 5.207 | 4.542 | 5.096 | 108,296,386.36 | 1,670,194,044.97 |
| 3/24/24 | 4.408 | 4.749 | 4.347 | 4.598 | 77,776,432.39 | 1,507,114,210.43 |
| 3/23/24 | 4.281 | 4.507 | 4.229 | 4.408 | 49,939,896.55 | 1,444,943,666.84 |
| 3/22/24 | 4.37 | 4.477 | 4.167 | 4.281 | 76,394,978.38 | 1,403,313,329.58 |
| 3/21/24 | 4.001 | 4.417 | 3.986 | 4.37 | 102,173,563.14 | 1,432,313,134.53 |
| 3/20/24 | 3.553 | 4.001 | 3.451 | 4.001 | 64,742,238.47 | 1,311,481,855.39 |
| 3/19/24 | 3.893 | 3.929 | 3.48 | 3.553 | 62,589,838.05 | 1,164,609,721.82 |
| 3/18/24 | 4.098 | 4.212 | 3.825 | 3.893 | 48,199,382.89 | 1,275,904,069.14 |
| 3/17/24 | 3.992 | 4.17 | 3.831 | 4.098 | 43,829,491.9 | 1,343,198,083.52 |
| 3/16/24 | 4.278 | 4.4 | 3.881 | 3.992 | 67,143,380.27 | 1,308,478,211.83 |
| 3/15/24 | 4.747 | 4.791 | 4.147 | 4.278 | 96,352,794.58 | 1,402,285,733.6 |
| 3/14/24 | 4.951 | 4.982 | 4.502 | 4.747 | 77,232,702.55 | 1,555,947,389.78 |
| 3/13/24 | 5.083 | 5.276 | 4.861 | 4.951 | 108,756,691.25 | 1,622,819,404.61 |
| 3/12/24 | 4.738 | 5.143 | 4.529 | 5.083 | 139,479,100.11 | 1,556,968,703.87 |
| 3/11/24 | 4.36 | 4.768 | 4.139 | 4.738 | 105,959,002.92 | 1,451,320,098.6 |
| 3/10/24 | 4.349 | 4.525 | 4.211 | 4.36 | 57,661,360.98 | 1,335,471,698.19 |
| 3/9/24 | 4.303 | 4.482 | 4.29 | 4.349 | 48,825,001.16 | 1,331,981,737.01 |
| 3/8/24 | 4.51 | 4.574 | 4.185 | 4.303 | 58,300,973.22 | 1,318,061,841.7 |
| 3/7/24 | 4.387 | 4.581 | 4.348 | 4.51 | 67,538,316.18 | 1,381,331,158.22 |
| 3/6/24 | 4.024 | 4.433 | 3.867 | 4.387 | 94,708,632.97 | 1,343,440,958.5 |
| 3/5/24 | 4.416 | 4.689 | 3.573 | 4.024 | 144,570,285.58 | 1,232,350,193.77 |
| 3/4/24 | 4.444 | 4.589 | 4.306 | 4.417 | 75,184,437.91 | 1,346,776,923.61 |
| 3/3/24 | 4.622 | 4.717 | 4.261 | 4.444 | 62,378,817.23 | 1,355,058,973.8 |
| 3/2/24 | 4.547 | 4.735 | 4.473 | 4.622 | 60,573,043 | 1,409,447,716.99 |
| 3/1/24 | 4.178 | 4.564 | 4.178 | 4.547 | 85,519,165.31 | 1,386,551,909.59 |
| 2/29/24 | 3.97 | 4.46 | 3.94 | 4.178 | 89,128,718.13 | 1,273,629,191.9 |
| 2/28/24 | 3.874 | 4.062 | 3.662 | 3.97 | 86,607,857.62 | 1,210,027,766.04 |
| 2/27/24 | 4.099 | 4.139 | 3.873 | 3.874 | 56,842,208.85 | 1,180,268,112.68 |
| 2/26/24 | 3.929 | 4.184 | 3.905 | 4.099 | 64,045,621.29 | 1,248,747,055.75 |
| 2/25/24 | 4.03 | 4.063 | 3.86 | 3.93 | 44,873,984.44 | 1,197,088,652.11 |
| 2/24/24 | 3.661 | 4.14 | 3.647 | 4.03 | 108,324,920.07 | 1,227,523,807.44 |
| 2/23/24 | 3.506 | 3.852 | 3.407 | 3.661 | 83,950,821.88 | 1,115,164,266.3 |
| 2/22/24 | 3.533 | 3.606 | 3.443 | 3.506 | 30,482,083 | 1,067,926,415.31 |
| 2/21/24 | 3.7 | 3.705 | 3.407 | 3.533 | 35,287,649.3 | 1,076,309,634.44 |
| 2/20/24 | 3.815 | 3.841 | 3.577 | 3.7 | 42,817,094.49 | 1,127,092,509.05 |
| 2/19/24 | 3.76 | 3.929 | 3.737 | 3.815 | 40,212,007.85 | 1,162,090,725.28 |
| 2/18/24 | 3.673 | 3.787 | 3.621 | 3.76 | 24,904,278.57 | 1,145,342,401.18 |
| 2/17/24 | 3.642 | 3.688 | 3.532 | 3.673 | 23,895,201.58 | 1,118,936,495.72 |
| 2/16/24 | 3.728 | 3.747 | 3.559 | 3.642 | 37,738,438.15 | 1,109,355,823.32 |
| 2/15/24 | 3.667 | 3.825 | 3.642 | 3.729 | 41,944,220.27 | 1,135,781,128.52 |
| 2/14/24 | 3.615 | 3.769 | 3.582 | 3.667 | 46,166,090.09 | 1,116,834,725.32 |
| 2/13/24 | 3.624 | 3.662 | 3.492 | 3.616 | 38,796,720.25 | 1,101,487,982.09 |
| 2/12/24 | 3.476 | 3.647 | 3.373 | 3.625 | 41,007,435.24 | 1,104,034,896.07 |
| 2/11/24 | 3.46 | 3.508 | 3.406 | 3.476 | 23,146,999.28 | 1,058,609,614.55 |
| 2/10/24 | 3.485 | 3.568 | 3.422 | 3.46 | 33,902,568.27 | 1,053,953,405.76 |
| 2/9/24 | 3.348 | 3.537 | 3.346 | 3.485 | 34,667,114.16 | 1,061,371,719.24 |
| 2/8/24 | 3.345 | 3.439 | 3.319 | 3.348 | 26,132,363.63 | 1,019,691,250.52 |
| 2/7/24 | 3.215 | 3.385 | 3.211 | 3.345 | 34,077,422.49 | 1,018,755,568.87 |
| 2/6/24 | 3.076 | 3.236 | 3.072 | 3.215 | 27,136,268.01 | 979,258,220.7 |
| 2/5/24 | 3.097 | 3.13 | 3.043 | 3.076 | 22,198,568.99 | 936,734,168.86 |
| 2/4/24 | 3.107 | 3.196 | 3.052 | 3.097 | 22,207,369.99 | 943,061,026.91 |
| 2/3/24 | 3.176 | 3.197 | 3.104 | 3.107 | 15,477,530.08 | 946,160,445.09 |
| 2/2/24 | 3.148 | 3.201 | 3.129 | 3.176 | 18,431,794.48 | 967,072,956.98 |
| 2/1/24 | 3.055 | 3.156 | 3.014 | 3.148 | 19,745,960.25 | 958,509,422.93 |
| 1/31/24 | 3.21 | 3.219 | 3.039 | 3.055 | 25,920,218.22 | 930,268,095.73 |
| 1/30/24 | 3.259 | 3.293 | 3.198 | 3.21 | 30,556,401.5 | 977,258,716.31 |
| 1/29/24 | 3.172 | 3.261 | 3.148 | 3.259 | 24,367,150.04 | 992,252,168.45 |
| 1/28/24 | 3.232 | 3.299 | 3.143 | 3.171 | 21,988,601.49 | 965,374,450.32 |
| 1/27/24 | 3.223 | 3.271 | 3.207 | 3.232 | 18,821,243.54 | 983,984,070.79 |
| 1/26/24 | 3.122 | 3.261 | 3.102 | 3.223 | 26,517,073 | 981,140,805.64 |
| 1/25/24 | 3.204 | 3.216 | 3.048 | 3.122 | 24,547,501.88 | 950,375,111.83 |
| 1/24/24 | 3.105 | 3.212 | 3.067 | 3.204 | 26,277,997.23 | 975,329,474.31 |
| 1/23/24 | 3.199 | 3.235 | 2.992 | 3.105 | 41,376,531.1 | 944,967,146.8 |
| 1/22/24 | 3.279 | 3.384 | 3.198 | 3.199 | 53,457,773.39 | 973,550,444.12 |
| 1/21/24 | 3.316 | 3.388 | 3.278 | 3.278 | 23,991,359.04 | 997,803,038.22 |
| 1/20/24 | 3.347 | 3.369 | 3.258 | 3.316 | 23,404,351.77 | 1,009,289,257.92 |
