Synthetix SNX
$0,2534+0,00 (+0,68 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,25 | -1,80 % | $0,25 | $0,26 | $0,25 | 11,38M |
| 2026-09-30 | $0,25 | -0,30 % | $0,25 | $0,26 | $0,25 | 12,16M |
| 2026-09-29 | $0,25 | +3,07 % | $0,25 | $0,26 | $0,24 | 14,15M |
| 2026-09-28 | $0,25 | -8,66 % | $0,27 | $0,27 | $0,24 | 18,64M |
| 2026-09-27 | $0,27 | +2,71 % | $0,26 | $0,27 | $0,26 | 16,69M |
| 2026-09-26 | $0,26 | +0,54 % | $0,26 | $0,27 | $0,26 | 12,44M |
| 2026-09-25 | $0,26 | +3,07 % | $0,25 | $0,26 | $0,25 | 20,98M |
| 2026-09-24 | $0,25 | +9,53 % | $0,23 | $0,26 | $0,23 | 15,21M |
| 2026-09-23 | $0,23 | -6,15 % | $0,25 | $0,27 | $0,23 | 23,43M |
| 2026-09-22 | $0,25 | +2,87 % | $0,24 | $0,25 | $0,23 | 14,38M |
| 2026-09-21 | $0,24 | +5,75 % | $0,23 | $0,24 | $0,22 | 12,62M |
| 2026-09-20 | $0,23 | -1,90 % | $0,23 | $0,23 | $0,22 | 10,05M |
| 2026-09-19 | $0,23 | +3,07 % | $0,22 | $0,23 | $0,22 | 11,46M |
| 2026-09-18 | $0,22 | +5,20 % | $0,21 | $0,23 | $0,21 | 15,89M |
| 2026-09-17 | $0,21 | +3,04 % | $0,21 | $0,21 | $0,20 | 9,58M |
| 2026-09-16 | $0,21 | +4,05 % | $0,20 | $0,21 | $0,20 | 9,04M |
| 2026-09-15 | $0,20 | -5,40 % | $0,21 | $0,21 | $0,20 | 9,50M |
| 2026-09-14 | $0,21 | -0,90 % | $0,21 | $0,22 | $0,21 | 8,37M |
| 2026-09-13 | $0,21 | -0,64 % | $0,21 | $0,22 | $0,21 | 5,68M |
| 2026-09-12 | $0,21 | +3,33 % | $0,21 | $0,22 | $0,21 | 4,10M |
| 2026-09-11 | $0,21 | +1,36 % | $0,20 | $0,21 | $0,20 | 6,11M |
| 2026-09-10 | $0,20 | -4,73 % | $0,21 | $0,22 | $0,20 | 6,46M |
| 2026-09-09 | $0,21 | -1,89 % | $0,22 | $0,22 | $0,21 | 5,49M |
| 2026-09-08 | $0,22 | -1,84 % | $0,22 | $0,23 | $0,22 | 4,68M |
| 2026-09-07 | $0,22 | -2,90 % | $0,23 | $0,23 | $0,22 | 4,71M |
| 2026-09-06 | $0,23 | +5,11 % | $0,22 | $0,23 | $0,21 | 16,40M |
| 2026-09-05 | $0,22 | +2,53 % | $0,21 | $0,22 | $0,21 | 8,55M |
| 2026-09-04 | $0,21 | -0,99 % | $0,21 | $0,21 | $0,21 | 4,60M |
| 2026-09-03 | $0,21 | +3,16 % | $0,21 | $0,22 | $0,21 | 5,30M |
| 2026-09-02 | $0,21 | -1,02 % | $0,21 | $0,22 | $0,21 | 8,52M |
| 2026-09-01 | $0,21 | +1,27 % | $0,21 | $0,22 | $0,21 | 13,79M |
| 2026-08-31 | $0,21 | +1,78 % | $0,20 | $0,21 | $0,20 | 9,48M |
| 2026-08-30 | $0,20 | -2,85 % | $0,21 | $0,21 | $0,20 | 5,40M |
| 2026-08-29 | $0,21 | -1,51 % | $0,21 | $0,21 | $0,21 | 3,21M |
| 2026-08-28 | $0,21 | -6,32 % | $0,23 | $0,23 | $0,21 | 10,53M |
| 2026-08-27 | $0,23 | -0,86 % | $0,23 | $0,23 | $0,22 | 4,65M |
| 2026-08-26 | $0,23 | +0,44 % | $0,23 | $0,23 | $0,22 | 8,08M |
| 2026-08-25 | $0,23 | -0,92 % | $0,23 | $0,24 | $0,22 | 13,66M |
| 2026-08-24 | $0,23 | -0,65 % | $0,23 | $0,23 | $0,22 | 13,24M |
| 2026-08-23 | $0,23 | +3,10 % | $0,22 | $0,24 | $0,22 | 15,25M |
| 2026-08-22 | $0,22 | -4,44 % | $0,24 | $0,25 | $0,22 | 21,28M |
| 2026-08-21 | $0,24 | +9,62 % | $0,21 | $0,24 | $0,21 | 19,00M |
| 2026-08-20 | $0,21 | +5,81 % | $0,20 | $0,22 | $0,20 | 11,89M |
| 2026-08-19 | $0,20 | +5,92 % | $0,19 | $0,21 | $0,19 | 8,85M |
| 2026-08-18 | $0,19 | -2,34 % | $0,20 | $0,20 | $0,19 | 3,86M |
| 2026-08-17 | $0,20 | -0,11 % | $0,20 | $0,20 | $0,20 | 4,67M |
| 2026-08-16 | $0,20 | -0,89 % | $0,20 | $0,20 | $0,19 | 3,40M |
| 2026-08-15 | $0,20 | +0,26 % | $0,20 | $0,20 | $0,20 | 4,12M |
| 2026-08-14 | $0,20 | -0,18 % | $0,20 | $0,20 | $0,19 | 4,35M |
| 2026-08-13 | $0,20 | +0,52 % | $0,20 | $0,20 | $0,19 | 4,99M |
| 2026-08-12 | $0,20 | -3,38 % | $0,20 | $0,20 | $0,19 | 7,71M |
| 2026-08-11 | $0,20 | -3,60 % | $0,21 | $0,21 | $0,20 | 7,65M |
| 2026-08-10 | $0,21 | +0,93 % | $0,21 | $0,21 | $0,21 | 8,10M |
| 2026-08-09 | $0,21 | -0,29 % | $0,21 | $0,22 | $0,21 | 8,08M |
| 2026-08-08 | $0,21 | -0,13 % | $0,21 | $0,21 | $0,21 | 5,44M |
| 2026-08-07 | $0,21 | -1,51 % | $0,21 | $0,22 | $0,21 | 13,30M |
| 2026-08-06 | $0,21 | +0,11 % | $0,21 | $0,22 | $0,21 | 7,44M |
| 2026-08-05 | $0,21 | +0,87 % | $0,21 | $0,22 | $0,21 | 7,12M |
| 2026-08-04 | $0,21 | -1,43 % | $0,21 | $0,22 | $0,21 | 9,20M |
| 2026-08-03 | $0,21 | +1,94 % | $0,21 | $0,22 | $0,21 | 18,55M |
| 2026-08-02 | $0,21 | -0,63 % | $0,21 | $0,22 | $0,21 | 9,60M |
| 2026-08-01 | $0,21 | -0,39 % | $0,21 | $0,22 | $0,21 | 9,53M |
| 2026-07-31 | $0,21 | +2,38 % | $0,21 | $0,22 | $0,21 | 13,57M |
| 2026-07-30 | $0,21 | -1,59 % | $0,21 | $0,21 | $0,21 | 9,53M |
| 2026-07-29 | $0,21 | -1,34 % | $0,21 | $0,22 | $0,21 | 16,70M |
| 2026-07-28 | $0,21 | +1,21 % | $0,21 | $0,22 | $0,21 | 13,40M |
| 2026-07-27 | $0,21 | -4,99 % | $0,22 | $0,23 | $0,21 | 18,85M |
| 2026-07-26 | $0,22 | +3,90 % | $0,21 | $0,23 | $0,21 | 11,62M |
| 2026-07-25 | $0,21 | -1,85 % | $0,22 | $0,22 | $0,21 | 7,51M |
| 2026-07-24 | $0,22 | -0,96 % | $0,22 | $0,23 | $0,21 | 10,38M |
| 2026-07-23 | $0,22 | -1,99 % | $0,22 | $0,23 | $0,22 | 18,51M |
| 2026-07-22 | $0,22 | -3,57 % | $0,23 | $0,24 | $0,22 | 27,39M |
| 2026-07-21 | $0,23 | +0,06 % | $0,23 | $0,25 | $0,23 | 19,38M |
| 2026-07-20 | $0,23 | +0,20 % | $0,23 | $0,24 | $0,22 | 18,48M |
| 2026-07-19 | $0,23 | +3,68 % | $0,22 | $0,23 | $0,22 | 10,43M |
| 2026-07-18 | $0,22 | +0,63 % | $0,22 | $0,23 | $0,22 | 7,57M |
| 2026-07-17 | $0,22 | -0,67 % | $0,22 | $0,23 | $0,22 | 6,01M |
| 2026-07-16 | $0,22 | -2,36 % | $0,23 | $0,23 | $0,22 | 11,71M |
| 2026-07-15 | $0,23 | -3,31 % | $0,24 | $0,24 | $0,23 | 12,62M |
| 2026-07-14 | $0,24 | +5,60 % | $0,22 | $0,24 | $0,22 | 15,42M |
| 2026-07-13 | $0,22 | -8,42 % | $0,25 | $0,25 | $0,22 | 13,13M |
| 2026-07-12 | $0,25 | +7,61 % | $0,23 | $0,25 | $0,23 | 22,64M |
| 2026-07-11 | $0,23 | -0,92 % | $0,23 | $0,24 | $0,23 | 14,26M |
| 2026-07-10 | $0,23 | +6,12 % | $0,22 | $0,23 | $0,22 | 9,18M |
| 2026-07-09 | $0,22 | +0,25 % | $0,22 | $0,23 | $0,22 | 6,32M |
| 2026-07-08 | $0,22 | -1,92 % | $0,22 | $0,22 | $0,21 | 4,82M |
| 2026-07-07 | $0,22 | -1,00 % | $0,22 | $0,23 | $0,22 | 5,56M |
| 2026-07-06 | $0,22 | -3,15 % | $0,23 | $0,23 | $0,22 | 10,40M |
| 2026-07-05 | $0,23 | -0,41 % | $0,23 | $0,24 | $0,22 | 6,58M |
| 2026-07-04 | $0,23 | -7,90 % | $0,25 | $0,25 | $0,23 | 8,63M |