Synthetix price history in 2021
In 2021 Synthetix (SNX) went from $8.223 on 2021-01-01 to $5.4882 on 2021-12-31, a change of -33.26%. The highest price was $28.18 on 2021-02-12 and the lowest $4.40 on 2021-12-03. About $5.71B was traded across the year. The best day was 2021-07-05 (+23.43%) and the worst 2021-05-22 (-23.49%).
$8.223Open · 2021-01-01
$5.4882Close · 2021-12-31
$28.18High · 2021-02-12
$4.40Low · 2021-12-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $8.223 | $19.579 | $7.668 | $17.1165 | $336.07M | +108.15% |
| February | $17.2027 | $28.18 | $14.3129 | $18.6789 | $418.06M | +8.58% |
| March | $18.6842 | $24.38 | $15.455 | $17.6676 | $238.81M | -5.44% |
| April | $17.6648 | $22.5245 | $13.055 | $17.9987 | $334.14M | +1.89% |
| May | $17.993 | $25.807 | $9.4482 | $12.4315 | $948.80M | -30.91% |
| June | $13.3082 | $14.085 | $5.554 | $6.8516 | $335.25M | -48.52% |
| July | $6.852 | $13.65 | $6.423 | $9.9619 | $627.23M | +45.39% |
| August | $9.947 | $14.34 | $8.843 | $12.0385 | $572.26M | +21.03% |
| September | $12.04 | $15.858 | $9.147 | $9.5992 | $672.74M | -20.27% |
| October | $10.192 | $11.48 | $8.78 | $10.3386 | $459.63M | +1.44% |
| November | $10.379 | $11.713 | $7.087 | $7.6678 | $375.03M | -26.12% |
| December | $7.672 | $7.699 | $4.40 | $5.4882 | $391.21M | -28.46% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $5.541 | $5.815 | $5.34 | $5.4882 | $1.07M | -2.81% |
| 2021-12-30 | $5.495 | $5.8088 | $5.4357 | $5.6469 | $13.45M | +3.01% |
| 2021-12-29 | $5.7318 | $5.833 | $5.2857 | $5.4819 | $16.20M | -4.75% |
| 2021-12-28 | $6.132 | $6.151 | $5.469 | $5.7551 | $25.52M | -6.24% |
| 2021-12-27 | $6.635 | $6.806 | $5.899 | $6.138 | $21.06M | -1.64% |
| 2021-12-26 | $5.87 | $6.457 | $5.545 | $6.2404 | $1.69M | +6.22% |
| 2021-12-25 | $5.718 | $5.914 | $5.69 | $5.8749 | $1.05M | +1.53% |
| 2021-12-24 | $5.923 | $6.038 | $5.65 | $5.7865 | $12.38M | -2.92% |
| 2021-12-23 | $5.912 | $6.33 | $5.7538 | $5.9604 | $23.07M | +7.99% |
| 2021-12-22 | $5.358 | $5.774 | $5.299 | $5.5192 | $1.75M | +3.06% |
| 2021-12-21 | $5.11 | $5.39 | $5.079 | $5.3555 | $391.35K | +2.70% |
| 2021-12-20 | $4.855 | $5.401 | $4.814 | $5.2146 | $9.18M | +7.44% |
| 2021-12-19 | $5.26 | $5.378 | $4.804 | $4.8534 | $10.52M | -7.33% |
| 2021-12-18 | $5.237 | $5.50 | $5.1147 | $5.237 | $11.72M | +0.52% |
| 2021-12-17 | $4.901 | $5.495 | $4.83 | $5.2101 | $19.71M | +5.98% |
| 2021-12-16 | $5.247 | $5.251 | $4.759 | $4.9163 | $11.83M | -6.06% |
| 2021-12-15 | $4.7837 | $5.317 | $4.779 | $5.2338 | $13.01M | +9.49% |
| 2021-12-14 | $5.016 | $5.174 | $4.775 | $4.7803 | $12.49M | -4.25% |
| 2021-12-13 | $5.004 | $5.179 | $4.749 | $4.9924 | $15.30M | -0.27% |
| 2021-12-12 | $5.447 | $5.62 | $4.969 | $5.006 | $14.07M | -8.12% |
| 2021-12-11 | $5.579 | $5.794 | $5.22 | $5.4486 | $15.18M | +2.92% |
| 2021-12-10 | $5.576 | $5.867 | $5.27 | $5.294 | $762.66K | -3.71% |
| 2021-12-09 | $5.792 | $5.87 | $5.433 | $5.498 | $13.40M | -5.09% |
| 2021-12-08 | $6.13 | $6.307 | $5.689 | $5.7926 | $15.74M | -1.56% |
| 2021-12-07 | $6.01 | $6.112 | $5.773 | $5.8842 | $504.69K | -1.74% |
| 2021-12-06 | $5.722 | $6.107 | $5.638 | $5.9882 | $13.71M | +4.32% |
| 2021-12-05 | $5.723 | $5.963 | $5.337 | $5.7403 | $18.93M | +0.24% |
| 2021-12-04 | $5.901 | $6.361 | $5.635 | $5.7268 | $16.25M | -2.97% |
| 2021-12-03 | $7.373 | $7.373 | $4.40 | $5.9023 | $33.74M | -19.65% |
| 2021-12-02 | $7.322 | $7.699 | $7.212 | $7.3458 | $13.68M | +0.25% |
| 2021-12-01 | $7.672 | $7.688 | $7.099 | $7.3277 | $13.86M | -4.43% |
| 2021-11-30 | $7.768 | $7.912 | $7.527 | $7.6678 | $13.24M | -1.52% |
| 2021-11-29 | $7.718 | $7.998 | $7.512 | $7.7861 | $13.60M | +1.09% |
| 2021-11-28 | $7.334 | $7.889 | $7.087 | $7.7019 | $12.04M | +5.01% |
| 2021-11-27 | $7.795 | $7.904 | $7.273 | $7.3348 | $10.05M | -0.95% |
| 2021-11-26 | $8.073 | $8.221 | $7.102 | $7.4054 | $985.83K | +0.28% |
| 2021-11-25 | $8.14 | $8.233 | $7.111 | $7.3849 | $20.91M | -6.31% |
| 2021-11-24 | $8.273 | $8.29 | $7.762 | $7.882 | $705.43K | -0.89% |
| 2021-11-23 | $8.066 | $8.301 | $7.761 | $7.9524 | $13.69M | -1.75% |
| 2021-11-22 | $8.311 | $8.364 | $7.77 | $8.0936 | $15.24M | -2.58% |
| 2021-11-21 | $8.812 | $8.858 | $8.126 | $8.3082 | $10.79M | -5.83% |
| 2021-11-20 | $8.541 | $8.895 | $8.487 | $8.8227 | $7.64M | +2.97% |
| 2021-11-19 | $8.633 | $8.97 | $8.522 | $8.5682 | $10.05M | +4.48% |
| 2021-11-18 | $8.9544 | $8.9984 | $8.0293 | $8.2007 | $770.60K | -0.25% |
| 2021-11-17 | $8.85 | $9.016 | $8.105 | $8.2209 | $11.06M | -6.94% |
| 2021-11-16 | $8.981 | $9.081 | $8.446 | $8.834 | $13.82M | -1.62% |
| 2021-11-15 | $9.799 | $9.839 | $8.305 | $8.9797 | $22.76M | -8.87% |
| 2021-11-14 | $10.1251 | $10.182 | $9.677 | $9.8535 | $16.88M | +0.43% |
| 2021-11-13 | $9.5547 | $10.039 | $9.4351 | $9.8116 | $449.08K | +1.17% |
| 2021-11-12 | $9.538 | $9.746 | $9.251 | $9.6983 | $11.46M | +1.68% |
| 2021-11-11 | $9.956 | $10.133 | $9.461 | $9.538 | $15.36M | -0.60% |
| 2021-11-10 | $10.6563 | $10.9547 | $8.8191 | $9.5958 | $1.18M | -10.43% |
| 2021-11-09 | $10.665 | $10.962 | $10.304 | $10.7134 | $18.15M | +0.81% |
| 2021-11-08 | $10.395 | $10.952 | $10.338 | $10.6271 | $20.62M | +2.16% |
| 2021-11-07 | $10.443 | $10.682 | $10.278 | $10.4021 | $18.06M | +0.08% |
| 2021-11-06 | $9.954 | $10.529 | $9.891 | $10.3934 | $13.08M | +4.38% |
| 2021-11-05 | $10.246 | $10.521 | $9.708 | $9.9576 | $13.96M | -2.75% |
| 2021-11-04 | $10.491 | $10.698 | $10.166 | $10.2396 | $16.78M | -2.31% |
| 2021-11-03 | $11.592 | $11.713 | $10.337 | $10.482 | $25.64M | +0.41% |
| 2021-11-02 | $10.295 | $10.6424 | $10.205 | $10.4391 | $1.38M | -0.14% |
| 2021-11-01 | $10.379 | $10.811 | $10.134 | $10.4538 | $24.67M | +1.11% |
| 2021-10-31 | $9.716 | $10.558 | $9.651 | $10.3386 | $30.36M | +6.21% |
| 2021-10-30 | $9.908 | $10.058 | $9.464 | $9.7344 | $16.98M | -1.69% |
| 2021-10-29 | $10.124 | $10.675 | $9.706 | $9.9013 | $21.47M | +1.76% |
| 2021-10-28 | $9.2581 | $9.9219 | $9.1781 | $9.7297 | $1.15M | +5.04% |
| 2021-10-27 | $10.3499 | $11.1679 | $8.845 | $9.263 | $3.35M | -2.47% |
| 2021-10-26 | $10.464 | $11.213 | $8.78 | $9.4977 | $52.33M | -3.64% |
| 2021-10-25 | $9.449 | $9.8641 | $9.4101 | $9.8562 | $449.24K | +4.52% |
| 2021-10-24 | $9.923 | $10.027 | $9.2551 | $9.4299 | $740.03K | +0.41% |
| 2021-10-23 | $9.986 | $10.038 | $9.356 | $9.391 | $13.51M | -2.70% |
| 2021-10-22 | $9.4729 | $9.8649 | $9.40 | $9.6517 | $817.11K | +1.79% |
| 2021-10-21 | $9.533 | $9.869 | $9.411 | $9.4815 | $15.00M | -0.59% |
| 2021-10-20 | $9.742 | $10.12 | $9.404 | $9.5374 | $19.54M | +1.57% |
| 2021-10-19 | $9.4107 | $9.5291 | $9.2161 | $9.3904 | $422.63K | +0.58% |
| 2021-10-18 | $9.475 | $9.58 | $9.219 | $9.3362 | $9.64M | -1.58% |
| 2021-10-17 | $9.658 | $9.769 | $9.205 | $9.4862 | $11.76M | -2.01% |
| 2021-10-16 | $9.817 | $9.944 | $9.577 | $9.6805 | $9.58M | -1.24% |
| 2021-10-15 | $9.73 | $10.115 | $9.664 | $9.8017 | $15.22M | +0.30% |
| 2021-10-14 | $9.785 | $10.342 | $9.589 | $9.7723 | $22.35M | +3.87% |
| 2021-10-13 | $9.2238 | $9.4274 | $9.068 | $9.4081 | $657.13K | +1.50% |
| 2021-10-12 | $9.261 | $9.414 | $9.008 | $9.2686 | $13.91M | +0.00% |
| 2021-10-11 | $9.764 | $9.78 | $8.912 | $9.2683 | $16.80M | -4.70% |
| 2021-10-10 | $10.148 | $10.165 | $9.442 | $9.7254 | $14.59M | -4.19% |
| 2021-10-09 | $10.217 | $10.33 | $9.963 | $10.1506 | $13.69M | -0.36% |
| 2021-10-08 | $10.196 | $10.415 | $9.916 | $10.1871 | $17.62M | -0.35% |
| 2021-10-07 | $10.062 | $10.467 | $9.963 | $10.2226 | $22.03M | +1.16% |
| 2021-10-06 | $10.305 | $10.439 | $9.907 | $10.1056 | $19.30M | -2.34% |
| 2021-10-05 | $10.067 | $10.65 | $9.622 | $10.3473 | $20.78M | +2.32% |
| 2021-10-04 | $10.382 | $10.598 | $10.013 | $10.1128 | $23.99M | -3.39% |
| 2021-10-03 | $10.845 | $11.118 | $10.084 | $10.4673 | $14.40M | -3.37% |
| 2021-10-02 | $10.702 | $11.48 | $10.491 | $10.8318 | $22.05M | +1.55% |
| 2021-10-01 | $10.192 | $10.80 | $10.139 | $10.6663 | $15.16M | +11.12% |
| 2021-09-30 | $9.2829 | $9.7516 | $9.2612 | $9.5992 | $474.50K | +1.76% |
| 2021-09-29 | $9.482 | $9.764 | $9.147 | $9.433 | $14.80M | -0.14% |
| 2021-09-28 | $9.44 | $9.903 | $9.255 | $9.4461 | $11.67M | -0.05% |
| 2021-09-27 | $10.227 | $10.258 | $9.437 | $9.4507 | $13.56M | -8.13% |
| 2021-09-26 | $10.6407 | $11.146 | $10.1197 | $10.2865 | $20.18M | +1.07% |
| 2021-09-25 | $10.5153 | $10.6854 | $9.9949 | $10.1781 | $1.05M | -1.86% |
| 2021-09-24 | $10.265 | $10.768 | $9.975 | $10.3709 | $14.94M | +1.03% |
| 2021-09-23 | $11.447 | $12.099 | $9.772 | $10.2653 | $29.71M | -6.06% |
| 2021-09-22 | $9.5049 | $10.9592 | $9.3425 | $10.9271 | $1.10M | +14.89% |
| 2021-09-21 | $10.5918 | $11.0473 | $9.2722 | $9.5109 | $1.73M | -10.90% |
| 2021-09-20 | $10.958 | $11.315 | $9.885 | $10.6744 | $30.28M | -2.71% |
| 2021-09-19 | $12.628 | $13.342 | $10.094 | $10.9714 | $45.10M | -13.05% |
| 2021-09-18 | $12.981 | $13.067 | $12.015 | $12.6184 | $23.45M | -2.40% |
| 2021-09-17 | $13.124 | $13.591 | $12.444 | $12.9281 | $35.76M | -1.46% |
| 2021-09-16 | $14.648 | $14.949 | $12.654 | $13.12 | $54.04M | -10.67% |
| 2021-09-15 | $13.496 | $15.858 | $13.33 | $14.6873 | $84.89M | +8.50% |
| 2021-09-14 | $13.559 | $14.113 | $12.979 | $13.5373 | $51.59M | +5.34% |
| 2021-09-13 | $10.9657 | $12.9086 | $10.08 | $12.851 | $2.57M | +18.83% |
| 2021-09-12 | $11.142 | $11.444 | $10.063 | $10.8149 | $22.22M | -1.67% |
| 2021-09-11 | $10.9138 | $11.2516 | $10.5784 | $10.9984 | $2.78M | +4.36% |
| 2021-09-10 | $11.2915 | $11.8358 | $10.2545 | $10.5393 | $979.65K | -0.58% |
| 2021-09-09 | $11.397 | $11.842 | $10.216 | $10.6011 | $19.26M | -3.93% |
| 2021-09-08 | $10.7157 | $11.298 | $9.8747 | $11.0346 | $1.92M | +2.20% |
| 2021-09-07 | $10.577 | $11.166 | $9.872 | $10.797 | $53.76M | +2.14% |
| 2021-09-06 | $13.391 | $14.289 | $9.327 | $10.5712 | $69.30M | -18.26% |
| 2021-09-05 | $12.3493 | $13.1169 | $12.2236 | $12.9326 | $826.28K | +4.72% |
| 2021-09-04 | $12.446 | $12.8979 | $12.2479 | $12.3499 | $495.08K | -0.78% |
| 2021-09-03 | $12.5052 | $12.9164 | $12.1424 | $12.447 | $553.19K | -0.81% |
| 2021-09-02 | $12.632 | $12.941 | $12.104 | $12.5488 | $28.04M | -0.40% |
| 2021-09-01 | $12.04 | $12.991 | $12.025 | $12.5989 | $35.70M | +4.66% |
| 2021-08-31 | $11.41 | $12.237 | $11.129 | $12.0385 | $26.42M | +5.98% |
| 2021-08-30 | $11.383 | $11.952 | $10.909 | $11.3589 | $27.02M | -0.46% |
| 2021-08-29 | $11.52 | $11.824 | $10.932 | $11.4112 | $23.15M | -0.90% |
| 2021-08-28 | $12.093 | $12.258 | $11.266 | $11.5147 | $26.91M | -4.87% |
| 2021-08-27 | $12.059 | $12.402 | $11.832 | $12.1039 | $17.11M | +5.89% |
| 2021-08-26 | $12.4126 | $12.6154 | $11.1561 | $11.4311 | $564.45K | -0.07% |
| 2021-08-25 | $12.553 | $12.624 | $11.289 | $11.4385 | $23.40M | -8.58% |
| 2021-08-24 | $12.746 | $12.832 | $11.755 | $12.5124 | $32.61M | -1.80% |
| 2021-08-23 | $13.724 | $13.838 | $12.554 | $12.7411 | $26.69M | -6.96% |
| 2021-08-22 | $13.079 | $14.34 | $12.839 | $13.6943 | $32.23M | +4.72% |
| 2021-08-21 | $13.818 | $14.09 | $12.733 | $13.077 | $36.02M | +3.91% |
| 2021-08-20 | $12.3943 | $12.9815 | $12.1311 | $12.5849 | $592.61K | -0.33% |
| 2021-08-19 | $12.073 | $12.806 | $11.786 | $12.6264 | $28.06M | +11.38% |
| 2021-08-18 | $11.2453 | $11.884 | $10.7716 | $11.3358 | $841.29K | +0.84% |
| 2021-08-17 | $12.1258 | $13.0795 | $11.1327 | $11.2419 | $686.43K | -8.95% |
| 2021-08-16 | $12.594 | $13.104 | $11.688 | $12.3466 | $26.89M | -2.27% |
| 2021-08-15 | $12.328 | $13.344 | $12.122 | $12.634 | $29.72M | +2.39% |
| 2021-08-14 | $12.616 | $13.428 | $11.993 | $12.3394 | $34.13M | +1.98% |
| 2021-08-13 | $10.4036 | $12.173 | $10.3004 | $12.0998 | $904.50K | +16.28% |
| 2021-08-12 | $10.6725 | $11.1621 | $9.9918 | $10.4059 | $833.44K | +2.91% |
| 2021-08-11 | $11.281 | $11.44 | $9.989 | $10.1112 | $35.67M | -1.43% |
| 2021-08-10 | $10.162 | $10.5488 | $9.8091 | $10.2577 | $343.43K | +2.24% |
| 2021-08-09 | $10.284 | $10.549 | $9.751 | $10.0327 | $26.68M | +3.70% |
| 2021-08-08 | $10.5582 | $10.7393 | $9.5418 | $9.6744 | $204.73K | -2.15% |
| 2021-08-07 | $10.533 | $10.781 | $9.832 | $9.887 | $32.88M | -2.89% |
| 2021-08-06 | $10.568 | $10.645 | $9.967 | $10.1808 | $354.83K | -2.45% |
| 2021-08-05 | $10.131 | $10.874 | $9.97 | $10.4363 | $40.79M | +8.02% |
| 2021-08-04 | $9.0327 | $9.778 | $8.9213 | $9.6617 | $165.01K | +6.95% |
| 2021-08-03 | $9.485 | $9.5717 | $8.843 | $9.0337 | $138.10K | -0.28% |
| 2021-08-02 | $9.713 | $9.793 | $8.873 | $9.0593 | $19.04M | -6.51% |
| 2021-08-01 | $9.947 | $10.079 | $9.283 | $9.6902 | $21.22M | -2.73% |
| 2021-07-31 | $10.031 | $10.411 | $9.828 | $9.9619 | $22.67M | +3.67% |
| 2021-07-30 | $9.9563 | $10.2357 | $8.9826 | $9.6096 | $241.43K | +5.37% |
| 2021-07-29 | $9.447 | $10.239 | $8.951 | $9.1197 | $28.01M | +0.34% |
| 2021-07-28 | $9.3419 | $9.4552 | $8.9303 | $9.089 | $164.83K | -1.27% |
| 2021-07-27 | $9.235 | $9.458 | $8.797 | $9.2062 | $21.04M | -0.37% |
| 2021-07-26 | $9.492 | $10.472 | $8.788 | $9.2401 | $51.75M | +10.09% |
| 2021-07-25 | $8.6172 | $8.6252 | $8.0276 | $8.393 | $148.44K | +2.54% |
| 2021-07-24 | $8.49 | $8.763 | $8.018 | $8.1854 | $15.21M | -3.63% |
| 2021-07-23 | $8.31 | $8.785 | $8.075 | $8.4935 | $18.45M | +1.95% |
| 2021-07-22 | $8.84 | $8.95 | $8.295 | $8.3312 | $20.45M | -1.59% |
| 2021-07-21 | $7.5594 | $8.5881 | $7.1634 | $8.4657 | $367.99K | +12.01% |
| 2021-07-20 | $8.1684 | $8.299 | $7.2665 | $7.5583 | $303.06K | -1.41% |
| 2021-07-19 | $8.313 | $8.437 | $7.249 | $7.6666 | $13.76M | -8.02% |
| 2021-07-18 | $9.028 | $9.074 | $8.068 | $8.3353 | $14.42M | -7.52% |
| 2021-07-17 | $8.937 | $9.506 | $8.808 | $9.0126 | $15.57M | +0.88% |
| 2021-07-16 | $9.541 | $9.623 | $8.686 | $8.934 | $17.03M | -6.36% |
| 2021-07-15 | $9.777 | $10.225 | $8.913 | $9.5403 | $29.18M | -2.41% |
| 2021-07-14 | $10.447 | $10.817 | $9.488 | $9.7759 | $38.89M | -6.45% |
| 2021-07-13 | $11.493 | $11.548 | $10.024 | $10.4499 | $51.55M | -9.03% |
| 2021-07-12 | $12.41 | $12.615 | $11.266 | $11.4866 | $52.09M | -7.44% |
| 2021-07-11 | $11.73 | $13.65 | $11.474 | $12.4099 | $90.17M | +12.34% |
| 2021-07-10 | $11.4898 | $11.9262 | $10.5148 | $11.0467 | $369.11K | +0.63% |
| 2021-07-09 | $11.606 | $12.119 | $10.758 | $10.9774 | $44.21M | +14.11% |
| 2021-07-08 | $10.7388 | $10.7434 | $9.4151 | $9.6203 | $488.64K | -4.73% |
| 2021-07-07 | $11.23 | $11.386 | $9.537 | $10.0979 | $27.00M | -10.20% |
| 2021-07-06 | $12.178 | $12.317 | $10.867 | $11.2454 | $46.75M | +5.74% |
| 2021-07-05 | $8.6321 | $11.4765 | $8.3917 | $10.635 | $1.48M | +23.43% |
| 2021-07-04 | $7.276 | $8.931 | $7.022 | $8.6159 | $405.48K | +18.38% |
| 2021-07-03 | $6.9072 | $7.4746 | $6.7763 | $7.2784 | $124.82K | +5.36% |
| 2021-07-02 | $6.8519 | $6.9345 | $6.4325 | $6.9084 | $79.81K | +2.59% |
| 2021-07-01 | $6.852 | $6.945 | $6.423 | $6.7339 | $4.88M | -1.72% |
| 2021-06-30 | $6.722 | $7.359 | $6.657 | $6.8516 | $7.75M | +2.08% |
| 2021-06-29 | $7.27 | $7.448 | $6.672 | $6.7122 | $7.88M | -4.08% |
| 2021-06-28 | $6.3951 | $7.1067 | $6.33 | $6.9974 | $120.92K | +9.41% |
| 2021-06-27 | $5.9423 | $6.3954 | $5.8263 | $6.3954 | $96.11K | +7.45% |
| 2021-06-26 | $5.758 | $6.223 | $5.592 | $5.9518 | $5.86M | +3.23% |
| 2021-06-25 | $5.94 | $6.022 | $5.554 | $5.7653 | $9.11M | -2.96% |
| 2021-06-24 | $6.672 | $6.917 | $5.90 | $5.9412 | $10.46M | -10.89% |
| 2021-06-23 | $6.736 | $6.838 | $6.30 | $6.6672 | $9.61M | +5.67% |
| 2021-06-22 | $6.5653 | $6.9828 | $5.5801 | $6.3095 | $223.77K | -0.07% |
| 2021-06-21 | $7.104 | $7.198 | $5.558 | $6.3139 | $15.90M | -11.21% |
| 2021-06-20 | $8.093 | $8.649 | $6.793 | $7.111 | $13.73M | -12.15% |
| 2021-06-19 | $8.396 | $8.518 | $7.751 | $8.0946 | $8.11M | -3.28% |
| 2021-06-18 | $8.186 | $8.621 | $7.925 | $8.3693 | $7.86M | +2.20% |
| 2021-06-17 | $9.181 | $9.187 | $8.175 | $8.1888 | $9.42M | -10.64% |
| 2021-06-16 | $9.051 | $9.507 | $8.899 | $9.1636 | $8.52M | +1.25% |
| 2021-06-15 | $9.753 | $9.962 | $8.935 | $9.0509 | $11.84M | -7.20% |
| 2021-06-14 | $9.282 | $10.45 | $9.208 | $9.7535 | $23.25M | +5.37% |
| 2021-06-13 | $8.326 | $9.321 | $8.281 | $9.2564 | $15.18M | +11.01% |
| 2021-06-12 | $8.548 | $8.691 | $8.111 | $8.3384 | $9.73M | -2.57% |
| 2021-06-11 | $9.126 | $9.2068 | $7.915 | $8.5587 | $19.58M | -6.27% |
| 2021-06-10 | $10.394 | $10.48 | $8.56 | $9.1314 | $41.19M | -12.20% |
| 2021-06-09 | $10.824 | $10.966 | $10.266 | $10.3997 | $12.19M | -0.46% |
| 2021-06-08 | $10.79 | $11.1525 | $9.488 | $10.4477 | $222.39K | +6.61% |
| 2021-06-07 | $11.92 | $11.937 | $9.446 | $9.8003 | $19.92M | -17.76% |
| 2021-06-06 | $11.842 | $12.3229 | $11.7003 | $11.9172 | $8.60M | +0.79% |
| 2021-06-05 | $12.087 | $12.1951 | $11.368 | $11.8241 | $9.72M | -2.17% |
| 2021-06-04 | $12.222 | $13.036 | $11.711 | $12.086 | $14.51M | -1.22% |
| 2021-06-03 | $13.0651 | $13.579 | $11.6316 | $12.2355 | $19.59M | -6.17% |
| 2021-06-02 | $13.295 | $14.085 | $12.607 | $13.0406 | $14.95M | +2.96% |
| 2021-06-01 | $13.3082 | $13.4348 | $12.1363 | $12.666 | $124.35K | +1.89% |
| 2021-05-31 | $13.003 | $13.456 | $12.261 | $12.4315 | $12.80M | +5.63% |
| 2021-05-30 | $10.915 | $12.424 | $10.303 | $11.7687 | $175.77K | +7.99% |
| 2021-05-29 | $11.9464 | $12.5039 | $10.4113 | $10.8982 | $174.33K | -2.52% |
| 2021-05-28 | $12.279 | $12.524 | $10.922 | $11.18 | $14.67M | -9.00% |
| 2021-05-27 | $13.903 | $13.942 | $11.471 | $12.286 | $16.90M | -11.49% |
| 2021-05-26 | $13.825 | $14.561 | $12.881 | $13.8817 | $18.76M | +0.53% |
| 2021-05-25 | $13.068 | $15.096 | $12.6901 | $13.8086 | $26.65M | +5.70% |
| 2021-05-24 | $13.984 | $14.653 | $12.00 | $13.0636 | $31.21M | +10.72% |
| 2021-05-23 | $14.9253 | $15.4762 | $9.4482 | $11.7988 | $831.15K | +8.13% |
| 2021-05-22 | $14.268 | $15.568 | $10.821 | $10.9113 | $65.06M | -23.49% |
| 2021-05-21 | $16.337 | $17.494 | $13.423 | $14.2609 | $90.68M | -12.51% |
| 2021-05-20 | $16.524 | $19.6399 | $14.8679 | $16.2999 | $97.18M | +13.66% |
| 2021-05-19 | $23.4079 | $24.0003 | $10.754 | $14.3404 | $6.72M | -16.67% |
| 2021-05-18 | $23.942 | $25.807 | $10.562 | $17.2094 | $188.72M | -16.11% |
| 2021-05-17 | $18.8815 | $21.0485 | $16.6357 | $20.5152 | $3.29M | +16.31% |
| 2021-05-16 | $19.093 | $19.415 | $16.592 | $17.639 | $68.91M | -7.82% |
| 2021-05-15 | $20.806 | $20.806 | $19.0759 | $19.1344 | $44.62M | -8.27% |
| 2021-05-14 | $21.6366 | $22.879 | $20.25 | $20.8602 | $94.82M | +12.75% |
| 2021-05-13 | $17.979 | $23.101 | $16.2321 | $18.5021 | $7.22M | +2.82% |
| 2021-05-12 | $18.3907 | $21.80 | $17.5045 | $17.994 | $5.95M | -2.13% |
| 2021-05-11 | $16.2725 | $18.4629 | $15.8559 | $18.3865 | $901.33K | +13.01% |
| 2021-05-10 | $17.7853 | $18.259 | $15.2287 | $16.2703 | $1.16M | -7.26% |
| 2021-05-09 | $17.729 | $18.283 | $17.0338 | $17.5443 | $18.36M | -1.17% |
| 2021-05-08 | $18.221 | $18.951 | $17.151 | $17.7516 | $21.51M | -3.05% |
| 2021-05-07 | $20.4182 | $20.50 | $18.028 | $18.3104 | $33.95M | -0.68% |
| 2021-05-06 | $17.6613 | $18.7057 | $17.0299 | $18.4355 | $1.18M | +2.63% |
| 2021-05-05 | $17.442 | $18.437 | $17.004 | $17.9629 | $25.69M | +9.15% |
| 2021-05-04 | $18.8552 | $18.8629 | $16.2159 | $16.4571 | $1.34M | -0.57% |
| 2021-05-03 | $18.466 | $19.084 | $16.286 | $16.5517 | $33.04M | -4.38% |
| 2021-05-02 | $18.1532 | $18.294 | $16.8336 | $17.3096 | $559.16K | -0.78% |
| 2021-05-01 | $17.993 | $18.455 | $16.814 | $17.4463 | $15.75M | -3.07% |
| 2021-04-30 | $17.9204 | $18.61 | $17.622 | $17.9987 | $16.46M | +0.68% |
| 2021-04-29 | $17.6255 | $18.1575 | $16.79 | $17.8777 | $18.74M | +6.20% |
| 2021-04-28 | $17.0954 | $17.3613 | $15.9696 | $16.8347 | $838.88K | -0.12% |
| 2021-04-27 | $16.894 | $17.3763 | $15.955 | $16.8543 | $19.21M | +4.59% |
| 2021-04-26 | $14.1118 | $16.1358 | $13.9928 | $16.1153 | $1.09M | +14.31% |
| 2021-04-25 | $13.7351 | $14.6734 | $13.28 | $14.0982 | $743.47K | +2.71% |
| 2021-04-24 | $14.8875 | $14.8972 | $13.4894 | $13.7259 | $1.12M | -3.02% |
| 2021-04-23 | $14.3965 | $14.917 | $13.4807 | $14.1533 | $16.25M | -1.47% |
| 2021-04-22 | $17.316 | $17.729 | $13.055 | $14.365 | $48.99M | -9.47% |
| 2021-04-21 | $16.8052 | $17.0821 | $15.6105 | $15.8681 | $1.39M | -6.44% |
| 2021-04-20 | $16.1972 | $17.091 | $15.598 | $16.9605 | $25.25M | +4.93% |
| 2021-04-19 | $15.9991 | $16.83 | $14.725 | $16.1631 | $29.90M | +0.99% |
| 2021-04-18 | $17.664 | $18.282 | $15.786 | $16.0041 | $22.87M | -20.95% |
| 2021-04-17 | $20.9215 | $21.9255 | $20.2368 | $20.2451 | $1.41M | -2.97% |
| 2021-04-16 | $21.023 | $21.949 | $20.703 | $20.8652 | $16.43M | -5.54% |
| 2021-04-15 | $20.0196 | $22.5245 | $19.949 | $22.0888 | $2.03M | +10.40% |
| 2021-04-14 | $19.1241 | $21.1221 | $18.6558 | $20.0075 | $2.61M | +4.73% |
| 2021-04-13 | $19.511 | $21.217 | $18.641 | $19.1044 | $25.10M | -2.24% |
| 2021-04-12 | $18.839 | $20.16 | $18.664 | $19.5413 | $14.35M | +3.51% |
| 2021-04-11 | $19.132 | $19.473 | $18.50 | $18.8784 | $11.20M | -1.03% |
| 2021-04-10 | $19.544 | $19.633 | $18.305 | $19.0754 | $10.44M | -2.18% |
| 2021-04-09 | $19.872 | $20.146 | $19.128 | $19.5014 | $8.81M | -1.92% |
| 2021-04-08 | $20.039 | $20.398 | $19.411 | $19.8827 | $8.48M | +2.76% |
| 2021-04-07 | $22.0609 | $22.3197 | $18.6765 | $19.3493 | $637.20K | -12.30% |
| 2021-04-06 | $20.6768 | $22.377 | $20.6728 | $22.063 | $1.04M | +4.56% |
| 2021-04-05 | $20.792 | $22.40 | $20.522 | $21.1007 | $17.47M | +1.68% |
| 2021-04-04 | $20.73 | $20.998 | $19.64 | $20.7527 | $9.46M | +7.73% |
| 2021-04-03 | $21.3955 | $21.6096 | $19.0356 | $19.2628 | $649.72K | -10.02% |
| 2021-04-02 | $19.1587 | $21.4089 | $18.7966 | $21.4089 | $678.20K | +11.76% |
| 2021-04-01 | $17.6648 | $19.3352 | $17.6407 | $19.1558 | $519.63K | +8.42% |
| 2021-03-31 | $17.5511 | $17.8456 | $16.6015 | $17.6676 | $383.15K | +1.71% |
| 2021-03-30 | $17.554 | $17.894 | $16.558 | $17.3714 | $6.21M | -1.28% |
| 2021-03-29 | $17.218 | $17.991 | $17.125 | $17.5968 | $8.59M | +6.94% |
| 2021-03-28 | $17.1319 | $17.2726 | $16.3978 | $16.4544 | $237.66K | -3.82% |
| 2021-03-27 | $17.018 | $17.322 | $16.649 | $17.1074 | $6.32M | -0.06% |
| 2021-03-26 | $17.10 | $17.644 | $16.735 | $17.117 | $6.32M | +6.06% |
| 2021-03-25 | $16.1239 | $16.6562 | $15.4593 | $16.1384 | $554.87K | +1.15% |
| 2021-03-24 | $17.746 | $17.805 | $15.455 | $15.9557 | $12.06M | -9.70% |
| 2021-03-23 | $17.998 | $18.248 | $17.026 | $17.6701 | $9.48M | -1.97% |
| 2021-03-22 | $19.785 | $19.898 | $17.247 | $18.0258 | $12.12M | -8.57% |
| 2021-03-21 | $19.779 | $20.019 | $18.97 | $19.716 | $6.71M | -0.39% |
| 2021-03-20 | $21.163 | $21.268 | $19.116 | $19.7937 | $10.29M | -0.54% |
| 2021-03-19 | $19.0685 | $20.293 | $17.7695 | $19.9007 | $307.61K | +2.63% |
| 2021-03-18 | $19.295 | $19.634 | $18.156 | $19.3914 | $8.04M | +0.93% |
| 2021-03-17 | $18.158 | $19.433 | $18.124 | $19.2135 | $10.43M | +5.17% |
| 2021-03-16 | $19.111 | $19.13 | $17.827 | $18.2696 | $9.06M | -4.16% |
| 2021-03-15 | $18.905 | $19.225 | $18.118 | $19.0626 | $9.54M | +0.28% |
| 2021-03-14 | $19.422 | $20.086 | $18.222 | $19.0097 | $12.76M | -7.58% |
| 2021-03-13 | $19.0906 | $21.2654 | $18.1282 | $20.5693 | $355.28K | +2.48% |
| 2021-03-12 | $19.719 | $20.645 | $18.809 | $20.0724 | $13.68M | -2.88% |
| 2021-03-11 | $21.4458 | $21.8485 | $19.8157 | $20.6685 | $1.31M | -3.37% |
| 2021-03-10 | $22.544 | $22.855 | $20.853 | $21.3887 | $14.82M | -4.88% |
| 2021-03-09 | $22.118 | $23.365 | $21.758 | $22.4851 | $13.17M | +2.04% |
| 2021-03-08 | $20.948 | $22.37 | $20.728 | $22.0348 | $12.08M | +1.44% |
| 2021-03-07 | $21.2514 | $21.7265 | $20.5968 | $21.7229 | $634.85K | +2.57% |
| 2021-03-06 | $20.468 | $21.703 | $20.407 | $21.1781 | $10.18M | +2.98% |
| 2021-03-05 | $20.617 | $21.285 | $20.122 | $20.5654 | $11.02M | -4.33% |
| 2021-03-04 | $22.6018 | $24.3472 | $21.216 | $21.4954 | $2.43M | -4.62% |
| 2021-03-03 | $23.468 | $24.38 | $22.191 | $22.5376 | $25.78M | +0.41% |
| 2021-03-02 | $20.6559 | $23.3587 | $20.6558 | $22.4463 | $2.43M | +8.66% |
| 2021-03-01 | $18.6842 | $21.0897 | $18.6842 | $20.6567 | $1.52M | +10.59% |
| 2021-02-28 | $18.8129 | $19.2227 | $16.3431 | $18.6789 | $2.20M | -0.68% |
| 2021-02-27 | $18.0014 | $20.3466 | $17.9946 | $18.8071 | $1.99M | +4.50% |
| 2021-02-26 | $18.2299 | $19.8211 | $16.8187 | $17.9973 | $3.69M | -1.27% |
| 2021-02-25 | $19.1716 | $21.9172 | $18.2289 | $18.2289 | $2.22M | -4.88% |
| 2021-02-24 | $18.0947 | $20.8473 | $17.3185 | $19.1648 | $3.59M | +5.87% |
| 2021-02-23 | $21.0059 | $21.1093 | $14.3129 | $18.1015 | $12.08M | -13.82% |
| 2021-02-22 | $22.6771 | $22.6771 | $17.5541 | $21.0047 | $3.90M | -7.54% |
| 2021-02-21 | $23.1986 | $23.5337 | $21.9903 | $22.717 | $5.55M | -2.20% |
| 2021-02-20 | $23.791 | $25.407 | $21.966 | $23.2279 | $32.75M | +4.32% |
| 2021-02-19 | $23.1613 | $23.5529 | $21.4803 | $22.2654 | $2.50M | -3.87% |
| 2021-02-18 | $24.2571 | $24.6462 | $22.8517 | $23.1612 | $2.06M | -4.47% |
| 2021-02-17 | $24.0683 | $24.4701 | $22.2914 | $24.2462 | $2.98M | +1.82% |
| 2021-02-16 | $24.035 | $24.354 | $22.28 | $23.8124 | $28.62M | -1.68% |
| 2021-02-15 | $25.593 | $26.865 | $23.411 | $24.2199 | $35.74M | -4.81% |
| 2021-02-14 | $25.045 | $25.677 | $21.20 | $25.4447 | $31.61M | -3.60% |
| 2021-02-13 | $27.0805 | $28.0606 | $24.7448 | $26.3943 | $3.99M | -0.49% |
| 2021-02-12 | $26.117 | $28.18 | $24.748 | $26.5251 | $38.08M | +1.52% |
| 2021-02-11 | $26.083 | $27.396 | $24.819 | $26.1288 | $35.48M | +4.06% |
| 2021-02-10 | $24.5931 | $27.6379 | $23.0947 | $25.1093 | $8.61M | +3.63% |
| 2021-02-09 | $21.484 | $27.646 | $21.073 | $24.2305 | $76.71M | +13.02% |
| 2021-02-08 | $20.655 | $22.35 | $20.477 | $21.4384 | $32.41M | +4.77% |
| 2021-02-07 | $18.84 | $21.87 | $17.932 | $20.4623 | $28.98M | -2.32% |
| 2021-02-06 | $23.5829 | $24.1637 | $19.6848 | $20.948 | $5.36M | -11.12% |
| 2021-02-05 | $19.6395 | $23.6496 | $19.6395 | $23.5697 | $6.16M | +20.05% |
| 2021-02-04 | $17.1425 | $21.0659 | $17.0938 | $19.6329 | $5.59M | +14.50% |
| 2021-02-03 | $17.0493 | $17.9252 | $16.8318 | $17.146 | $1.44M | +0.61% |
| 2021-02-02 | $17.5425 | $17.5553 | $16.3921 | $17.0417 | $1.88M | -2.84% |
| 2021-02-01 | $17.2027 | $17.8477 | $16.8104 | $17.5393 | $1.90M | +2.47% |
| 2021-01-31 | $17.691 | $18.034 | $16.81 | $17.1165 | $21.34M | -3.43% |
| 2021-01-30 | $17.635 | $19.579 | $16.60 | $17.7246 | $33.77M | +4.01% |
| 2021-01-29 | $16.9015 | $17.4686 | $16.0248 | $17.042 | $2.65M | +0.77% |
| 2021-01-28 | $15.3141 | $17.9416 | $14.9054 | $16.9125 | $2.94M | +10.45% |
| 2021-01-27 | $16.8575 | $17.4135 | $14.7792 | $15.3126 | $3.97M | -9.06% |
| 2021-01-26 | $15.5303 | $17.1818 | $14.8257 | $16.8388 | $2.83M | +9.06% |
| 2021-01-25 | $16.621 | $16.688 | $14.787 | $15.4405 | $23.51M | -11.63% |
| 2021-01-24 | $14.605 | $17.7864 | $14.4723 | $17.4732 | $3.83M | +19.65% |
| 2021-01-23 | $14.2587 | $15.4672 | $13.9761 | $14.6041 | $2.36M | +0.62% |
| 2021-01-22 | $14.162 | $15.225 | $13.796 | $14.5143 | $18.07M | +17.53% |
| 2021-01-21 | $15.7103 | $15.8144 | $11.8037 | $12.3492 | $4.42M | -21.44% |
| 2021-01-20 | $15.1902 | $15.7675 | $13.7753 | $15.7191 | $3.84M | +3.44% |
| 2021-01-19 | $15.5641 | $16.7636 | $15.1902 | $15.1965 | $3.38M | -2.39% |
| 2021-01-18 | $15.6343 | $15.7233 | $14.878 | $15.5686 | $1.98M | +0.84% |
| 2021-01-17 | $15.591 | $16.161 | $14.851 | $15.4388 | $16.58M | -1.05% |
| 2021-01-16 | $16.809 | $17.154 | $14.452 | $15.6022 | $26.60M | +3.84% |
| 2021-01-15 | $14.6279 | $15.5046 | $13.2616 | $15.0248 | $4.25M | +2.73% |
| 2021-01-14 | $15.5336 | $15.9734 | $14.1056 | $14.6248 | $2.77M | -5.87% |
| 2021-01-13 | $14.8244 | $16.4693 | $13.8426 | $15.5368 | $6.46M | +4.12% |
| 2021-01-12 | $14.351 | $16.50 | $13.83 | $14.9218 | $53.07M | +15.76% |
| 2021-01-11 | $14.1364 | $14.1397 | $10.458 | $12.8901 | $10.22M | -8.82% |
| 2021-01-10 | $13.0719 | $14.7532 | $12.2912 | $14.1367 | $5.34M | +8.13% |
| 2021-01-09 | $11.7412 | $13.8274 | $11.0812 | $13.0739 | $2.76M | +11.25% |
| 2021-01-08 | $11.5928 | $12.8302 | $9.8792 | $11.7521 | $4.26M | +0.24% |
| 2021-01-07 | $13.085 | $13.179 | $9.873 | $11.7241 | $25.37M | -3.13% |
| 2021-01-06 | $12.393 | $13.2565 | $11.50 | $12.1029 | $3.30M | -3.09% |
| 2021-01-05 | $12.61 | $13.386 | $12.005 | $12.4888 | $26.64M | +8.96% |
| 2021-01-04 | $9.5182 | $11.4621 | $8.4669 | $11.4621 | $4.95M | +20.41% |
| 2021-01-03 | $8.1799 | $9.5929 | $7.9988 | $9.5189 | $1.86M | +16.37% |
| 2021-01-02 | $8.3108 | $8.6115 | $7.9933 | $8.1797 | $1.49M | -0.75% |
| 2021-01-01 | $8.223 | $8.619 | $7.668 | $8.2414 | $11.28M | +14.05% |
Frequently asked questions
What was the Synthetix price on January 1, 2021?
SNX opened 2021-01-01 at $8.223 and closed that day at $8.2414.
What was the highest price of Synthetix in 2021?
The highest was $28.18 on 2021-02-12; the lowest was $4.40 on 2021-12-03.
How much did Synthetix change in 2021?
SNX moved -33.26% in 2021, from $8.223 to $5.4882.
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.