Synthetix SNX
$0.2486-0.01 (-3.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.25 | -1.21% | $0.25 | $0.26 | $0.25 | 11.82M |
| 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 |