Synthetix price history in 2020
In 2020 Synthetix (SNX) went from $0.9000 on 2020-06-30 to $7.2258 on 2020-12-31, a change of +702.87%. The highest price was $8.781 on 2020-12-26 and the lowest $0.9000 on 2020-06-30. About $896.15M was traded across the year. The best day was 2020-09-24 (+21.70%) and the worst 2020-09-03 (-18.74%).
$0.9000Open · 2020-06-30
$7.2258Close · 2020-12-31
$8.781High · 2020-12-26
$0.9000Low · 2020-06-30
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| June | $0.9000 | $1.957 | $0.9000 | $1.957 | $1.09M | +117.44% |
| July | $1.957 | $3.9566 | $1.957 | $3.9448 | $135.98M | +101.58% |
| August | $3.9477 | $7.5589 | $3.5193 | $7.3361 | $233.20M | +85.83% |
| September | $7.3332 | $7.8653 | $3.4597 | $4.7033 | $170.60M | -35.86% |
| October | $4.7366 | $4.988 | $2.9188 | $2.9188 | $71.10M | -38.38% |
| November | $3.018 | $5.8205 | $2.449 | $4.7406 | $116.83M | +57.08% |
| December | $4.7388 | $8.781 | $4.1653 | $7.2258 | $167.35M | +52.48% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $7.3381 | $7.8289 | $7.0586 | $7.2258 | $1.07M | -2.43% |
| 2020-12-30 | $7.379 | $7.839 | $7.042 | $7.4056 | $8.85M | -4.93% |
| 2020-12-29 | $8.0039 | $8.1336 | $7.3695 | $7.79 | $1.00M | -2.73% |
| 2020-12-28 | $8.0466 | $8.4426 | $7.8154 | $8.0089 | $1.04M | +1.04% |
| 2020-12-27 | $8.199 | $8.457 | $7.607 | $7.9262 | $18.03M | -2.75% |
| 2020-12-26 | $8.285 | $8.781 | $7.401 | $8.1502 | $21.62M | +11.11% |
| 2020-12-25 | $7.4816 | $7.9508 | $7.0429 | $7.3351 | $900.97K | -0.70% |
| 2020-12-24 | $7.355 | $7.973 | $7.005 | $7.3865 | $12.51M | +3.66% |
| 2020-12-23 | $7.2376 | $8.4579 | $6.4273 | $7.1254 | $1.47M | -1.56% |
| 2020-12-22 | $6.1277 | $7.70 | $5.7039 | $7.2386 | $735.13K | +18.11% |
| 2020-12-21 | $5.9439 | $6.4091 | $5.6349 | $6.1287 | $558.11K | +3.90% |
| 2020-12-20 | $6.115 | $6.422 | $5.644 | $5.8984 | $9.36M | -3.56% |
| 2020-12-19 | $6.237 | $6.372 | $5.998 | $6.1162 | $6.04M | -1.17% |
| 2020-12-18 | $5.765 | $6.613 | $5.711 | $6.1885 | $15.68M | +18.57% |
| 2020-12-17 | $5.1909 | $5.4373 | $4.9801 | $5.2192 | $271.76K | +0.23% |
| 2020-12-16 | $5.4564 | $5.4646 | $4.8705 | $5.2073 | $326.12K | -2.43% |
| 2020-12-15 | $5.432 | $5.605 | $4.934 | $5.337 | $11.90M | +1.72% |
| 2020-12-14 | $4.7392 | $5.3899 | $4.6001 | $5.2469 | $654.66K | +10.74% |
| 2020-12-13 | $4.4623 | $4.7845 | $4.3939 | $4.7379 | $431.56K | +6.19% |
| 2020-12-12 | $4.3578 | $4.6138 | $4.3576 | $4.4619 | $442.23K | +1.90% |
| 2020-12-11 | $4.6192 | $4.6586 | $4.1653 | $4.3788 | $3.10M | -5.22% |
| 2020-12-10 | $4.8516 | $4.8741 | $4.4447 | $4.62 | $2.36M | -4.77% |
| 2020-12-09 | $4.666 | $4.9263 | $4.2899 | $4.8514 | $2.91M | +3.06% |
| 2020-12-08 | $5.136 | $5.21 | $4.288 | $4.7074 | $8.28M | -8.74% |
| 2020-12-07 | $5.226 | $5.488 | $4.847 | $5.1582 | $7.19M | -0.47% |
| 2020-12-06 | $5.2016 | $5.351 | $4.959 | $5.1825 | $4.95M | +0.39% |
| 2020-12-05 | $4.974 | $5.358 | $4.788 | $5.1625 | $6.15M | +4.19% |
| 2020-12-04 | $5.2321 | $5.3521 | $4.8254 | $4.9551 | $3.44M | -4.47% |
| 2020-12-03 | $5.173 | $5.294 | $4.83 | $5.1868 | $6.30M | -0.65% |
| 2020-12-02 | $4.776 | $5.4748 | $4.752 | $5.2205 | $6.12M | +9.96% |
| 2020-12-01 | $4.7388 | $5.2613 | $4.5309 | $4.7477 | $3.66M | +0.15% |
| 2020-11-30 | $4.5527 | $4.935 | $4.5527 | $4.7406 | $2.42M | +2.16% |
| 2020-11-29 | $4.369 | $4.943 | $4.237 | $4.6405 | $5.91M | +7.59% |
| 2020-11-28 | $4.1185 | $4.44 | $4.02 | $4.3129 | $4.02M | +4.76% |
| 2020-11-27 | $4.3283 | $4.5901 | $3.9011 | $4.1171 | $2.70M | -4.76% |
| 2020-11-26 | $4.8169 | $4.8403 | $3.4184 | $4.3229 | $4.18M | -10.25% |
| 2020-11-25 | $5.2332 | $5.351 | $4.5701 | $4.8164 | $3.13M | -7.90% |
| 2020-11-24 | $5.4482 | $5.8205 | $5.1028 | $5.2298 | $3.32M | -3.99% |
| 2020-11-23 | $5.0027 | $5.5494 | $4.957 | $5.4471 | $3.13M | +7.05% |
| 2020-11-22 | $4.776 | $5.36 | $4.742 | $5.0882 | $7.23M | -2.91% |
| 2020-11-21 | $5.1285 | $5.5804 | $5.0753 | $5.2407 | $3.11M | +2.16% |
| 2020-11-20 | $4.9733 | $5.691 | $4.9483 | $5.1298 | $3.52M | +3.19% |
| 2020-11-19 | $4.8777 | $5.2515 | $4.5599 | $4.9712 | $3.45M | +2.43% |
| 2020-11-18 | $5.0776 | $5.1788 | $4.4783 | $4.8532 | $6.83M | -4.46% |
| 2020-11-17 | $4.4135 | $5.2614 | $4.4132 | $5.0798 | $3.66M | +14.14% |
| 2020-11-16 | $4.049 | $4.862 | $4.001 | $4.4503 | $7.47M | +8.74% |
| 2020-11-15 | $4.234 | $4.244 | $3.757 | $4.0927 | $6.79M | -3.97% |
| 2020-11-14 | $3.997 | $4.28 | $3.766 | $4.2619 | $7.41M | +0.96% |
| 2020-11-13 | $3.7627 | $4.4445 | $3.7486 | $4.2213 | $2.91M | +12.22% |
| 2020-11-12 | $3.992 | $4.2647 | $3.7127 | $3.7615 | $2.34M | -5.80% |
| 2020-11-11 | $4.6691 | $4.7644 | $3.9845 | $3.9931 | $2.57M | -14.48% |
| 2020-11-10 | $4.2211 | $4.9264 | $4.1205 | $4.6694 | $3.14M | +10.60% |
| 2020-11-09 | $4.4152 | $4.5905 | $3.9589 | $4.2221 | $2.86M | -4.37% |
| 2020-11-08 | $3.7739 | $4.5249 | $3.6948 | $4.4149 | $3.39M | +16.98% |
| 2020-11-07 | $3.5244 | $4.5941 | $3.5244 | $3.7739 | $3.98M | +7.20% |
| 2020-11-06 | $3.1573 | $3.6899 | $3.1504 | $3.5206 | $2.62M | +9.69% |
| 2020-11-05 | $2.778 | $3.599 | $2.778 | $3.2096 | $6.17M | +16.46% |
| 2020-11-04 | $2.459 | $3.002 | $2.449 | $2.756 | $3.07M | +9.12% |
| 2020-11-03 | $2.6119 | $2.6154 | $2.4709 | $2.5258 | $1.91M | -1.15% |
| 2020-11-02 | $2.9018 | $3.0026 | $2.5553 | $2.5553 | $2.25M | -11.94% |
| 2020-11-01 | $3.018 | $3.0294 | $2.7752 | $2.9019 | $1.32M | -0.58% |
| 2020-10-31 | $3.1059 | $3.1364 | $2.9188 | $2.9188 | $2.06M | -5.25% |
| 2020-10-30 | $3.2349 | $3.2418 | $2.938 | $3.0804 | $2.54M | -4.79% |
| 2020-10-29 | $3.6073 | $3.7876 | $3.2307 | $3.2352 | $1.59M | -7.47% |
| 2020-10-28 | $3.5531 | $3.6917 | $3.375 | $3.4963 | $3.16M | -1.76% |
| 2020-10-27 | $3.555 | $3.674 | $3.30 | $3.5591 | $3.40M | +0.42% |
| 2020-10-26 | $3.6602 | $3.7207 | $3.4854 | $3.5443 | $2.63M | -1.99% |
| 2020-10-25 | $3.7688 | $3.7732 | $3.5524 | $3.6162 | $2.48M | -1.61% |
| 2020-10-24 | $3.7979 | $3.8765 | $3.6755 | $3.6755 | $2.30M | -3.18% |
| 2020-10-23 | $3.8906 | $3.9313 | $3.6622 | $3.7964 | $2.56M | -0.31% |
| 2020-10-22 | $3.5167 | $4.0846 | $3.5154 | $3.8082 | $3.42M | +8.27% |
| 2020-10-21 | $3.7015 | $3.7895 | $3.4763 | $3.5174 | $1.68M | -3.74% |
| 2020-10-20 | $3.468 | $3.782 | $3.315 | $3.6542 | $3.58M | -1.80% |
| 2020-10-19 | $3.9499 | $3.9634 | $3.6961 | $3.7212 | $1.54M | -5.54% |
| 2020-10-18 | $3.9609 | $4.0216 | $3.8889 | $3.9396 | $2.35M | -0.61% |
| 2020-10-17 | $3.903 | $4.0208 | $3.839 | $3.9637 | $2.04M | +0.93% |
| 2020-10-16 | $3.9077 | $4.148 | $3.7229 | $3.9273 | $2.77M | +0.51% |
| 2020-10-15 | $4.2717 | $4.2836 | $3.8859 | $3.9072 | $1.87M | -7.55% |
| 2020-10-14 | $4.5009 | $4.5878 | $4.2261 | $4.2261 | $3.18M | -5.31% |
| 2020-10-13 | $4.5155 | $4.6831 | $3.9884 | $4.4631 | $2.45M | -1.15% |
| 2020-10-12 | $4.279 | $4.745 | $4.272 | $4.5151 | $2.38M | +5.60% |
| 2020-10-11 | $4.217 | $4.343 | $4.077 | $4.2758 | $1.37M | +0.82% |
| 2020-10-10 | $4.314 | $4.498 | $4.06 | $4.2412 | $1.36M | -1.66% |
| 2020-10-09 | $4.264 | $4.452 | $4.047 | $4.3127 | $2.07M | +8.56% |
| 2020-10-08 | $3.9397 | $4.039 | $3.6362 | $3.9726 | $1.38M | +0.57% |
| 2020-10-07 | $3.829 | $3.973 | $3.634 | $3.95 | $3.80M | +3.01% |
| 2020-10-06 | $3.906 | $3.908 | $3.48 | $3.8347 | $2.12M | -8.48% |
| 2020-10-05 | $4.3794 | $4.5029 | $4.1327 | $4.1898 | $1.05M | -3.07% |
| 2020-10-04 | $4.3769 | $4.5456 | $4.2657 | $4.3224 | $2.13M | -0.24% |
| 2020-10-03 | $4.524 | $4.587 | $4.272 | $4.3329 | $2.30M | -2.82% |
| 2020-10-02 | $4.6901 | $4.6909 | $3.9845 | $4.4588 | $2.19M | -4.90% |
| 2020-10-01 | $4.7366 | $4.988 | $4.3698 | $4.6888 | $1.34M | -0.31% |
| 2020-09-30 | $4.554 | $4.999 | $4.532 | $4.7033 | $3.70M | -0.95% |
| 2020-09-29 | $4.803 | $4.988 | $4.403 | $4.7484 | $3.87M | -2.51% |
| 2020-09-28 | $5.126 | $5.145 | $4.785 | $4.8707 | $4.03M | -5.24% |
| 2020-09-27 | $4.839 | $5.494 | $4.764 | $5.14 | $7.34M | -1.58% |
| 2020-09-26 | $4.9398 | $5.3432 | $4.8022 | $5.2225 | $1.61M | +3.88% |
| 2020-09-25 | $4.558 | $5.21 | $4.537 | $5.0275 | $5.55M | +11.92% |
| 2020-09-24 | $4.356 | $4.801 | $4.297 | $4.4921 | $6.28M | +21.70% |
| 2020-09-23 | $4.2766 | $4.4099 | $3.6709 | $3.6912 | $1.39M | -13.70% |
| 2020-09-22 | $3.6115 | $4.3081 | $3.5703 | $4.2773 | $1.96M | +18.34% |
| 2020-09-21 | $4.1895 | $4.2488 | $3.4597 | $3.6144 | $2.34M | -13.72% |
| 2020-09-20 | $4.2959 | $4.5347 | $4.0725 | $4.189 | $2.09M | -1.68% |
| 2020-09-19 | $4.36 | $4.54 | $4.197 | $4.2604 | $4.60M | -6.41% |
| 2020-09-18 | $4.4828 | $4.7402 | $4.3666 | $4.5522 | $2.50M | -0.03% |
| 2020-09-17 | $4.621 | $4.744 | $4.338 | $4.5535 | $6.59M | -3.00% |
| 2020-09-16 | $4.667 | $5.033 | $4.478 | $4.6945 | $7.31M | +4.43% |
| 2020-09-15 | $5.1811 | $5.468 | $4.4522 | $4.4952 | $3.06M | -13.24% |
| 2020-09-14 | $5.3773 | $5.5223 | $5.1102 | $5.181 | $3.13M | -4.65% |
| 2020-09-13 | $6.1308 | $6.2647 | $5.061 | $5.4334 | $7.04M | -11.33% |
| 2020-09-12 | $5.9842 | $6.1536 | $5.6156 | $6.1277 | $3.92M | +4.37% |
| 2020-09-11 | $5.7137 | $5.987 | $5.3764 | $5.8714 | $7.76M | +2.78% |
| 2020-09-10 | $4.9966 | $5.8475 | $4.9966 | $5.7128 | $3.79M | +14.49% |
| 2020-09-09 | $4.2442 | $5.2438 | $4.175 | $4.9896 | $3.07M | +17.53% |
| 2020-09-08 | $4.6288 | $4.7012 | $4.0389 | $4.2456 | $5.33M | -8.27% |
| 2020-09-07 | $4.952 | $5.0592 | $4.1092 | $4.6284 | $6.45M | -6.55% |
| 2020-09-06 | $4.4741 | $5.2042 | $4.0997 | $4.9526 | $7.87M | +10.04% |
| 2020-09-05 | $5.3427 | $5.6174 | $3.6658 | $4.5009 | $15.55M | -15.81% |
| 2020-09-04 | $5.2407 | $5.7718 | $4.8218 | $5.346 | $7.89M | +3.04% |
| 2020-09-03 | $6.376 | $6.5746 | $5.0671 | $5.1881 | $15.00M | -18.74% |
| 2020-09-02 | $7.1041 | $7.191 | $5.914 | $6.3847 | $8.80M | -10.10% |
| 2020-09-01 | $7.3332 | $7.8653 | $7.0804 | $7.1022 | $10.78M | -3.19% |
| 2020-08-31 | $7.3021 | $7.5589 | $6.8503 | $7.3361 | $10.23M | +1.13% |
| 2020-08-30 | $6.849 | $7.533 | $6.831 | $7.2543 | $25.79M | +11.12% |
| 2020-08-29 | $6.864 | $6.9826 | $6.4917 | $6.5282 | $6.99M | -2.89% |
| 2020-08-28 | $6.784 | $7.10 | $6.551 | $6.7222 | $22.14M | +10.38% |
| 2020-08-27 | $6.1242 | $6.42 | $5.8732 | $6.0898 | $6.18M | -1.25% |
| 2020-08-26 | $6.267 | $6.422 | $5.86 | $6.1666 | $20.25M | +5.25% |
| 2020-08-25 | $6.231 | $6.5569 | $5.4987 | $5.8588 | $8.57M | -5.98% |
| 2020-08-24 | $5.6815 | $6.2929 | $5.5351 | $6.2317 | $5.37M | +9.75% |
| 2020-08-23 | $5.829 | $5.8834 | $5.3443 | $5.6783 | $1.41M | -2.60% |
| 2020-08-22 | $5.3192 | $6.0029 | $5.1049 | $5.83 | $1.91M | +9.53% |
| 2020-08-21 | $6.1631 | $6.2459 | $5.2131 | $5.3226 | $3.17M | -13.64% |
| 2020-08-20 | $6.0997 | $6.6847 | $6.0789 | $6.1629 | $3.39M | +1.02% |
| 2020-08-19 | $6.1308 | $6.3808 | $5.4163 | $6.1008 | $4.18M | +0.74% |
| 2020-08-18 | $5.931 | $6.383 | $5.412 | $6.0562 | $9.77M | +0.59% |
| 2020-08-17 | $6.315 | $6.671 | $5.50 | $6.0207 | $8.40M | -5.20% |
| 2020-08-16 | $6.752 | $6.868 | $6.226 | $6.3513 | $7.91M | -6.60% |
| 2020-08-15 | $6.83 | $6.994 | $5.94 | $6.7999 | $13.21M | +10.64% |
| 2020-08-14 | $5.0741 | $6.4833 | $4.9353 | $6.1461 | $4.57M | +21.15% |
| 2020-08-13 | $5.6438 | $5.9863 | $4.754 | $5.0731 | $7.34M | -6.11% |
| 2020-08-12 | $4.879 | $5.9013 | $4.8479 | $5.4034 | $11.46M | +10.77% |
| 2020-08-11 | $4.8172 | $4.8891 | $4.2792 | $4.8781 | $4.97M | +1.20% |
| 2020-08-10 | $4.2421 | $5.0269 | $4.2398 | $4.8202 | $5.12M | +13.60% |
| 2020-08-09 | $4.3466 | $4.3788 | $4.1862 | $4.2431 | $3.60M | -2.46% |
| 2020-08-08 | $4.2959 | $4.4398 | $4.2002 | $4.3499 | $3.74M | +0.99% |
| 2020-08-07 | $4.4466 | $4.6231 | $4.1321 | $4.3073 | $3.71M | -2.94% |
| 2020-08-06 | $4.3378 | $4.7115 | $4.2928 | $4.438 | $4.12M | +1.68% |
| 2020-08-05 | $4.4622 | $4.6537 | $4.2801 | $4.3645 | $4.15M | -2.99% |
| 2020-08-04 | $4.1472 | $4.5589 | $4.1445 | $4.4989 | $4.93M | +7.09% |
| 2020-08-03 | $4.2676 | $4.3831 | $4.0701 | $4.2012 | $4.98M | -0.77% |
| 2020-08-02 | $3.7925 | $4.4091 | $3.5193 | $4.234 | $6.17M | +10.50% |
| 2020-08-01 | $3.9477 | $4.1049 | $3.593 | $3.8318 | $5.43M | -2.87% |
| 2020-07-31 | $3.5439 | $3.9566 | $3.4869 | $3.9448 | $4.57M | +9.04% |
| 2020-07-30 | $3.2718 | $3.6757 | $3.2629 | $3.6178 | $4.46M | +9.12% |
| 2020-07-29 | $3.3717 | $3.3874 | $3.0636 | $3.3155 | $3.61M | +0.42% |
| 2020-07-28 | $2.8642 | $3.3949 | $2.8642 | $3.3017 | $4.59M | +12.45% |
| 2020-07-27 | $3.1409 | $3.2103 | $2.7003 | $2.9362 | $4.16M | -3.84% |
| 2020-07-26 | $3.5379 | $3.5403 | $2.999 | $3.0535 | $4.25M | -10.64% |
| 2020-07-25 | $3.3317 | $3.7081 | $3.2929 | $3.4169 | $4.22M | +0.09% |
| 2020-07-24 | $3.3315 | $3.6282 | $3.2363 | $3.4137 | $5.01M | +2.20% |
| 2020-07-23 | $3.4642 | $3.6136 | $3.247 | $3.3403 | $3.95M | -3.58% |
| 2020-07-22 | $3.48 | $3.48 | $3.4642 | $3.4642 | $3.50M | -0.45% |
| 2020-07-21 | $3.8477 | $3.8477 | $3.48 | $3.48 | $4.22M | -9.56% |
| 2020-07-20 | $3.2979 | $3.8477 | $3.2979 | $3.8477 | $4.95M | +16.67% |
| 2020-07-19 | $3.3748 | $3.3748 | $3.2979 | $3.2979 | $3.22M | -2.28% |
| 2020-07-18 | $3.3198 | $3.3748 | $3.3198 | $3.3748 | $3.44M | +1.66% |
| 2020-07-17 | $3.0871 | $3.3198 | $3.0871 | $3.3198 | $3.92M | +7.54% |
| 2020-07-16 | $3.0329 | $3.0871 | $3.0329 | $3.0871 | $2.13M | +1.79% |
| 2020-07-15 | $2.7474 | $3.0329 | $2.7474 | $3.0329 | $2.06M | +10.39% |
| 2020-07-14 | $2.5409 | $2.7474 | $2.5409 | $2.7474 | $3.23M | +8.13% |
| 2020-07-13 | $2.779 | $2.779 | $2.5409 | $2.5409 | $10.49M | -8.57% |
| 2020-07-12 | $2.8039 | $2.8039 | $2.779 | $2.779 | $6.87M | -0.89% |
| 2020-07-11 | $2.9146 | $2.9146 | $2.8039 | $2.8039 | $7.14M | -3.80% |
| 2020-07-10 | $2.9509 | $2.9509 | $2.9146 | $2.9146 | $7.94M | -1.23% |
| 2020-07-09 | $2.8192 | $2.9509 | $2.8192 | $2.9509 | $8.21M | +4.67% |
| 2020-07-08 | $2.5668 | $2.8192 | $2.5668 | $2.8192 | $4.14M | +9.83% |
| 2020-07-07 | $2.4415 | $2.5668 | $2.4415 | $2.5668 | $2.77M | +5.13% |
| 2020-07-06 | $2.4842 | $2.4842 | $2.4415 | $2.4415 | $3.13M | -1.72% |
| 2020-07-05 | $2.4266 | $2.4842 | $2.4266 | $2.4842 | $3.11M | +2.37% |
| 2020-07-04 | $2.4978 | $2.4978 | $2.4266 | $2.4266 | $3.23M | -2.85% |
| 2020-07-03 | $2.4612 | $2.4978 | $2.4612 | $2.4978 | $3.29M | +1.49% |
| 2020-07-02 | $2.3402 | $2.4612 | $2.3402 | $2.4612 | $3.62M | +5.17% |
| 2020-07-01 | $1.957 | $2.3402 | $1.957 | $2.3402 | $2.54M | +19.58% |
| 2020-06-30 | $0.9000 | $1.957 | $0.9000 | $1.957 | $1.09M | +117.44% |
Frequently asked questions
What was the Synthetix price on January 1, 2020?
SNX opened 2020-06-30 at $0.9000 and closed that day at $1.957.
What was the highest price of Synthetix in 2020?
The highest was $8.781 on 2020-12-26; the lowest was $0.9000 on 2020-06-30.
How much did Synthetix change in 2020?
SNX moved +702.87% in 2020, from $0.9000 to $7.2258.
More about Synthetix
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.