Synthetix price history in 2022
In 2022 Synthetix (SNX) went from $5.882 on 2022-01-01 to $1.4623 on 2022-12-31, a change of -75.14%. The highest price was $8.184 on 2022-04-01 and the lowest $1.3993 on 2022-12-29. About $2.24B was traded across the year. The best day was 2022-06-20 (+42.12%) and the worst 2022-06-12 (-20.74%).
$5.882Open · 2022-01-01
$1.4623Close · 2022-12-31
$8.184High · 2022-04-01
$1.3993Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $5.882 | $7.408 | $3.508 | $5.4184 | $371.18M | -7.88% |
| February | $5.735 | $6.069 | $3.322 | $4.1789 | $210.90M | -27.13% |
| March | $4.182 | $7.261 | $3.4607 | $6.8001 | $317.20M | +62.60% |
| April | $7.081 | $8.184 | $4.216 | $4.3705 | $403.76M | -38.28% |
| May | $4.712 | $5.304 | $2.179 | $3.0792 | $200.78M | -34.65% |
| June | $3.0596 | $3.648 | $1.4294 | $2.1875 | $114.60M | -28.50% |
| July | $2.2802 | $4.441 | $2.1597 | $3.5636 | $153.38M | +56.29% |
| August | $3.5584 | $4.405 | $2.607 | $2.8625 | $175.08M | -19.56% |
| September | $2.957 | $3.257 | $2.2216 | $2.3517 | $114.76M | -20.47% |
| October | $2.344 | $2.62 | $1.869 | $2.5039 | $96.82M | +6.82% |
| November | $2.581 | $2.797 | $1.5477 | $1.7346 | $55.28M | -32.79% |
| December | $1.736 | $2.0339 | $1.3993 | $1.4623 | $25.85M | -15.77% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $1.4666 | $1.4844 | $1.4266 | $1.4623 | $1.64M | -0.08% |
| 2022-12-30 | $1.4272 | $1.4825 | $1.4208 | $1.4636 | $1.69M | +2.47% |
| 2022-12-29 | $1.441 | $1.45 | $1.3993 | $1.4282 | $856.84K | -0.85% |
| 2022-12-28 | $1.457 | $1.48 | $1.428 | $1.4405 | $579.68K | -2.00% |
| 2022-12-27 | $1.499 | $1.53 | $1.449 | $1.4698 | $837.61K | -1.52% |
| 2022-12-26 | $1.452 | $1.506 | $1.45 | $1.4925 | $616.83K | +2.08% |
| 2022-12-25 | $1.471 | $1.505 | $1.45 | $1.4621 | $608.54K | -0.52% |
| 2022-12-24 | $1.538 | $1.539 | $1.453 | $1.4697 | $501.10K | -4.50% |
| 2022-12-23 | $1.5626 | $1.565 | $1.5209 | $1.5389 | $365.49K | -1.71% |
| 2022-12-22 | $1.53 | $1.593 | $1.527 | $1.5656 | $612.19K | +1.88% |
| 2022-12-21 | $1.585 | $1.59 | $1.527 | $1.5368 | $578.53K | -3.76% |
| 2022-12-20 | $1.629 | $1.638 | $1.571 | $1.5969 | $526.08K | +4.03% |
| 2022-12-19 | $1.6114 | $1.6378 | $1.5133 | $1.5351 | $94.29K | -4.75% |
| 2022-12-18 | $1.603 | $1.64 | $1.576 | $1.6116 | $593.00K | +0.57% |
| 2022-12-17 | $1.565 | $1.616 | $1.562 | $1.6024 | $423.66K | +2.76% |
| 2022-12-16 | $1.683 | $1.683 | $1.509 | $1.5594 | $1.07M | -7.35% |
| 2022-12-15 | $1.828 | $1.835 | $1.667 | $1.6831 | $986.00K | -8.49% |
| 2022-12-14 | $1.904 | $1.904 | $1.825 | $1.8393 | $677.37K | -2.46% |
| 2022-12-13 | $1.87 | $1.933 | $1.829 | $1.8858 | $746.77K | +0.69% |
| 2022-12-12 | $1.846 | $1.931 | $1.807 | $1.8729 | $1.68M | +1.52% |
| 2022-12-11 | $1.948 | $1.983 | $1.821 | $1.8448 | $923.67K | -4.81% |
| 2022-12-10 | $1.904 | $1.96 | $1.887 | $1.9381 | $658.42K | +2.02% |
| 2022-12-09 | $1.911 | $1.929 | $1.8727 | $1.8996 | $624.50K | -0.87% |
| 2022-12-08 | $1.935 | $1.978 | $1.869 | $1.9163 | $1.14M | -1.55% |
| 2022-12-07 | $1.984 | $2.021 | $1.922 | $1.9465 | $1.56M | +2.82% |
| 2022-12-06 | $1.9215 | $2.0339 | $1.8743 | $1.8931 | $300.06K | -1.05% |
| 2022-12-05 | $1.836 | $2.03 | $1.827 | $1.9133 | $2.84M | +8.36% |
| 2022-12-04 | $1.713 | $1.7725 | $1.7125 | $1.7657 | $81.09K | +2.05% |
| 2022-12-03 | $1.752 | $1.764 | $1.701 | $1.7303 | $504.63K | -1.91% |
| 2022-12-02 | $1.709 | $1.81 | $1.706 | $1.764 | $779.54K | +2.99% |
| 2022-12-01 | $1.736 | $1.738 | $1.692 | $1.7127 | $756.48K | -1.26% |
| 2022-11-30 | $1.696 | $1.775 | $1.673 | $1.7346 | $967.81K | +4.75% |
| 2022-11-29 | $1.6604 | $1.7034 | $1.6269 | $1.6559 | $155.58K | -0.22% |
| 2022-11-28 | $1.63 | $1.707 | $1.625 | $1.6596 | $751.27K | +1.22% |
| 2022-11-27 | $1.707 | $1.716 | $1.602 | $1.6395 | $775.06K | -2.86% |
| 2022-11-26 | $1.707 | $1.712 | $1.641 | $1.6879 | $621.53K | -0.97% |
| 2022-11-25 | $1.662 | $1.78 | $1.657 | $1.7044 | $1.05M | +2.53% |
| 2022-11-24 | $1.766 | $1.793 | $1.652 | $1.6623 | $729.07K | -5.27% |
| 2022-11-23 | $1.741 | $1.813 | $1.714 | $1.7548 | $1.06M | +3.31% |
| 2022-11-22 | $1.5951 | $1.7012 | $1.5672 | $1.6985 | $167.45K | +6.56% |
| 2022-11-21 | $1.6689 | $1.6834 | $1.5505 | $1.5939 | $133.67K | -2.48% |
| 2022-11-20 | $1.731 | $1.744 | $1.58 | $1.6345 | $1.06M | -5.90% |
| 2022-11-19 | $1.746 | $1.796 | $1.716 | $1.7369 | $836.41K | -0.65% |
| 2022-11-18 | $1.724 | $1.764 | $1.697 | $1.7483 | $792.45K | +1.42% |
| 2022-11-17 | $1.721 | $1.778 | $1.707 | $1.7238 | $1.06M | +0.22% |
| 2022-11-16 | $1.749 | $1.867 | $1.711 | $1.72 | $1.30M | -2.52% |
| 2022-11-15 | $1.825 | $1.85 | $1.723 | $1.7645 | $1.79M | -3.15% |
| 2022-11-14 | $1.636 | $1.879 | $1.6118 | $1.8219 | $3.36M | +15.91% |
| 2022-11-13 | $1.614 | $1.7152 | $1.5477 | $1.5719 | $272.20K | -2.56% |
| 2022-11-12 | $1.6339 | $1.722 | $1.5841 | $1.6131 | $2.95M | -1.16% |
| 2022-11-11 | $1.831 | $1.871 | $1.60 | $1.632 | $2.44M | -11.01% |
| 2022-11-10 | $1.998 | $2.066 | $1.772 | $1.834 | $2.73M | +7.26% |
| 2022-11-09 | $2.1209 | $2.1609 | $1.6464 | $1.7098 | $590.04K | -10.69% |
| 2022-11-08 | $2.35 | $2.52 | $1.884 | $1.9145 | $7.50M | -18.54% |
| 2022-11-07 | $2.776 | $2.797 | $2.297 | $2.3501 | $6.89M | -6.72% |
| 2022-11-06 | $2.6545 | $2.6733 | $2.5126 | $2.5194 | $175.96K | -4.11% |
| 2022-11-05 | $2.708 | $2.723 | $2.595 | $2.6275 | $4.14M | -3.09% |
| 2022-11-04 | $2.644 | $2.795 | $2.621 | $2.7112 | $6.09M | +11.53% |
| 2022-11-03 | $2.3711 | $2.705 | $2.3711 | $2.4309 | $327.19K | +2.49% |
| 2022-11-02 | $2.4961 | $2.5312 | $2.3319 | $2.3717 | $216.76K | -0.29% |
| 2022-11-01 | $2.581 | $2.596 | $2.369 | $2.3786 | $4.34M | -5.00% |
| 2022-10-31 | $2.4436 | $2.5246 | $2.3845 | $2.5039 | $191.49K | +2.14% |
| 2022-10-30 | $2.459 | $2.517 | $2.386 | $2.4514 | $4.85M | -0.87% |
| 2022-10-29 | $2.511 | $2.62 | $2.448 | $2.4729 | $7.30M | +2.26% |
| 2022-10-28 | $2.3881 | $2.4543 | $2.3107 | $2.4183 | $249.55K | +0.87% |
| 2022-10-27 | $2.457 | $2.501 | $2.306 | $2.3976 | $6.41M | -2.29% |
| 2022-10-26 | $2.46 | $2.518 | $2.401 | $2.4537 | $6.18M | +6.83% |
| 2022-10-25 | $2.1954 | $2.3564 | $2.1906 | $2.2969 | $178.95K | +4.79% |
| 2022-10-24 | $2.2698 | $2.3061 | $2.1831 | $2.192 | $160.79K | -1.41% |
| 2022-10-23 | $2.168 | $2.305 | $2.159 | $2.2234 | $4.49M | +2.15% |
| 2022-10-22 | $2.243 | $2.243 | $2.136 | $2.1766 | $2.25M | -2.44% |
| 2022-10-21 | $2.221 | $2.27 | $2.19 | $2.2309 | $2.11M | +0.27% |
| 2022-10-20 | $2.276 | $2.276 | $2.117 | $2.2249 | $4.93M | -2.29% |
| 2022-10-19 | $2.449 | $2.449 | $2.253 | $2.277 | $6.57M | -3.88% |
| 2022-10-18 | $2.3196 | $2.3909 | $2.2463 | $2.3689 | $325.06K | +4.78% |
| 2022-10-17 | $2.375 | $2.377 | $2.245 | $2.2609 | $6.09M | -0.80% |
| 2022-10-16 | $2.0546 | $2.3559 | $2.0546 | $2.2792 | $332.31K | +10.75% |
| 2022-10-15 | $2.0703 | $2.1254 | $2.0442 | $2.058 | $134.78K | -1.29% |
| 2022-10-14 | $2.099 | $2.127 | $2.042 | $2.0848 | $2.51M | -0.70% |
| 2022-10-13 | $2.087 | $2.26 | $2.08 | $2.0995 | $5.47M | +0.77% |
| 2022-10-12 | $2.08 | $2.104 | $1.869 | $2.0835 | $4.30M | +0.39% |
| 2022-10-11 | $2.094 | $2.119 | $2.044 | $2.0754 | $1.81M | -1.14% |
| 2022-10-10 | $2.197 | $2.204 | $2.047 | $2.0994 | $3.42M | -4.79% |
| 2022-10-09 | $2.265 | $2.284 | $2.18 | $2.2051 | $2.62M | -2.16% |
| 2022-10-08 | $2.237 | $2.272 | $2.194 | $2.2538 | $1.19M | +0.64% |
| 2022-10-07 | $2.254 | $2.275 | $2.234 | $2.2396 | $1.69M | -0.75% |
| 2022-10-06 | $2.287 | $2.303 | $2.221 | $2.2565 | $2.34M | -1.66% |
| 2022-10-05 | $2.296 | $2.372 | $2.268 | $2.2946 | $4.50M | -0.57% |
| 2022-10-04 | $2.342 | $2.373 | $2.257 | $2.3076 | $3.66M | -1.11% |
| 2022-10-03 | $2.274 | $2.359 | $2.269 | $2.3335 | $4.14M | +3.03% |
| 2022-10-02 | $2.256 | $2.304 | $2.19 | $2.2649 | $3.32M | -0.13% |
| 2022-10-01 | $2.344 | $2.344 | $2.247 | $2.2678 | $3.11M | -3.56% |
| 2022-09-30 | $2.379 | $2.437 | $2.335 | $2.3517 | $3.03M | -1.49% |
| 2022-09-29 | $2.393 | $2.434 | $2.336 | $2.3871 | $3.36M | -0.81% |
| 2022-09-28 | $2.399 | $2.50 | $2.325 | $2.4065 | $5.28M | +6.34% |
| 2022-09-27 | $2.3252 | $2.4262 | $2.2216 | $2.2631 | $153.01K | -3.70% |
| 2022-09-26 | $2.316 | $2.425 | $2.283 | $2.3502 | $3.58M | +1.43% |
| 2022-09-25 | $2.372 | $2.39 | $2.25 | $2.317 | $4.05M | -2.66% |
| 2022-09-24 | $2.50 | $2.518 | $2.37 | $2.3803 | $2.44M | -4.48% |
| 2022-09-23 | $2.419 | $2.533 | $2.39 | $2.4919 | $2.88M | +3.08% |
| 2022-09-22 | $2.382 | $2.554 | $2.357 | $2.4176 | $4.23M | +5.60% |
| 2022-09-21 | $2.3584 | $2.5012 | $2.2425 | $2.2894 | $210.47K | -2.48% |
| 2022-09-20 | $2.505 | $2.525 | $2.278 | $2.3477 | $3.51M | -6.30% |
| 2022-09-19 | $2.477 | $2.544 | $2.421 | $2.5056 | $2.67M | +1.39% |
| 2022-09-18 | $2.588 | $2.597 | $2.345 | $2.4714 | $4.18M | -4.57% |
| 2022-09-17 | $2.661 | $2.743 | $2.58 | $2.5898 | $2.56M | -2.17% |
| 2022-09-16 | $2.597 | $2.675 | $2.524 | $2.6473 | $2.81M | +2.04% |
| 2022-09-15 | $2.617 | $2.647 | $2.538 | $2.5943 | $3.10M | -0.94% |
| 2022-09-14 | $2.674 | $2.764 | $2.569 | $2.6188 | $5.47M | -2.39% |
| 2022-09-13 | $2.788 | $2.824 | $2.662 | $2.6829 | $4.62M | -3.83% |
| 2022-09-12 | $2.945 | $2.991 | $2.749 | $2.7899 | $5.80M | -5.32% |
| 2022-09-11 | $2.994 | $3.038 | $2.89 | $2.9466 | $6.44M | -1.73% |
| 2022-09-10 | $2.981 | $3.055 | $2.931 | $2.9984 | $4.35M | +0.44% |
| 2022-09-09 | $3.017 | $3.156 | $2.956 | $2.9852 | $6.55M | -0.57% |
| 2022-09-08 | $2.923 | $3.106 | $2.881 | $3.0023 | $5.99M | +2.35% |
| 2022-09-07 | $2.897 | $3.04 | $2.823 | $2.9334 | $5.41M | +5.07% |
| 2022-09-06 | $3.0038 | $3.0937 | $2.7113 | $2.7919 | $340.14K | -5.99% |
| 2022-09-05 | $3.007 | $3.095 | $2.914 | $2.9699 | $5.64M | -1.18% |
| 2022-09-04 | $2.947 | $3.042 | $2.917 | $3.0054 | $3.55M | +1.97% |
| 2022-09-03 | $2.931 | $2.991 | $2.865 | $2.9474 | $4.89M | +0.54% |
| 2022-09-02 | $3.193 | $3.257 | $2.894 | $2.9316 | $7.32M | +0.16% |
| 2022-09-01 | $2.957 | $3.1706 | $2.7984 | $2.9269 | $348.51K | +2.25% |
| 2022-08-31 | $2.976 | $3.175 | $2.796 | $2.8625 | $10.34M | -3.95% |
| 2022-08-30 | $3.13 | $3.147 | $2.924 | $2.9801 | $11.87M | -4.82% |
| 2022-08-29 | $3.078 | $3.575 | $3.078 | $3.1311 | $17.71M | +5.72% |
| 2022-08-28 | $2.8887 | $3.1515 | $2.8285 | $2.9617 | $338.01K | +2.51% |
| 2022-08-27 | $2.7223 | $2.9178 | $2.6124 | $2.8891 | $274.15K | +4.16% |
| 2022-08-26 | $3.137 | $3.188 | $2.607 | $2.7737 | $10.04M | -8.23% |
| 2022-08-25 | $3.0354 | $3.1049 | $2.9171 | $3.0225 | $118.59K | +2.94% |
| 2022-08-24 | $3.119 | $3.148 | $2.916 | $2.9363 | $3.75M | -5.34% |
| 2022-08-23 | $3.107 | $3.133 | $2.959 | $3.1019 | $4.30M | +3.25% |
| 2022-08-22 | $3.1093 | $3.112 | $2.7902 | $3.0042 | $495.66K | +0.71% |
| 2022-08-21 | $2.823 | $3.121 | $2.777 | $2.983 | $5.79M | +6.32% |
| 2022-08-20 | $2.874 | $2.911 | $2.639 | $2.8056 | $4.00M | -1.65% |
| 2022-08-19 | $2.944 | $2.973 | $2.739 | $2.8525 | $4.92M | -3.11% |
| 2022-08-18 | $3.54 | $3.544 | $2.906 | $2.9442 | $7.92M | -16.67% |
| 2022-08-17 | $3.516 | $3.607 | $3.453 | $3.5331 | $3.09M | +0.52% |
| 2022-08-16 | $3.719 | $3.847 | $3.456 | $3.5148 | $3.97M | -5.39% |
| 2022-08-15 | $3.768 | $3.807 | $3.585 | $3.7152 | $3.79M | -1.70% |
| 2022-08-14 | $3.968 | $3.968 | $3.674 | $3.7793 | $3.96M | -4.78% |
| 2022-08-13 | $4.068 | $4.129 | $3.907 | $3.9691 | $3.14M | -2.86% |
| 2022-08-12 | $4.021 | $4.163 | $3.989 | $4.0857 | $4.74M | +1.44% |
| 2022-08-11 | $4.088 | $4.109 | $3.893 | $4.0279 | $4.87M | -1.95% |
| 2022-08-10 | $4.031 | $4.359 | $4.002 | $4.1081 | $11.31M | +7.87% |
| 2022-08-09 | $4.0905 | $4.1213 | $3.7258 | $3.8083 | $322.68K | +0.51% |
| 2022-08-08 | $4.095 | $4.148 | $3.725 | $3.7889 | $4.97M | -7.42% |
| 2022-08-07 | $4.091 | $4.305 | $4.054 | $4.0924 | $4.98M | +0.06% |
| 2022-08-06 | $4.133 | $4.405 | $4.035 | $4.0901 | $6.89M | -0.71% |
| 2022-08-05 | $3.898 | $4.266 | $3.82 | $4.1194 | $7.02M | +9.16% |
| 2022-08-04 | $3.709 | $3.9757 | $3.6478 | $3.7739 | $1.12M | +0.84% |
| 2022-08-03 | $3.8361 | $3.976 | $3.645 | $3.7426 | $10.06M | -2.31% |
| 2022-08-02 | $3.745 | $4.133 | $3.686 | $3.8312 | $17.81M | +6.31% |
| 2022-08-01 | $3.5584 | $3.7792 | $3.4129 | $3.6037 | $1.16M | +1.12% |
| 2022-07-31 | $3.639 | $3.8311 | $3.5201 | $3.5636 | $1.31M | -3.79% |
| 2022-07-30 | $3.984 | $3.9968 | $3.568 | $3.704 | $7.85M | -7.47% |
| 2022-07-29 | $4.008 | $4.2243 | $3.7195 | $4.0031 | $10.48M | -0.17% |
| 2022-07-28 | $4.269 | $4.441 | $3.85 | $4.01 | $12.89M | +7.13% |
| 2022-07-27 | $2.9685 | $3.7607 | $2.8804 | $3.7433 | $1.15M | +25.55% |
| 2022-07-26 | $2.824 | $3.035 | $2.814 | $2.9816 | $4.26M | +5.62% |
| 2022-07-25 | $3.184 | $3.196 | $2.817 | $2.8229 | $5.31M | -11.29% |
| 2022-07-24 | $3.366 | $3.538 | $3.124 | $3.1821 | $7.47M | -1.61% |
| 2022-07-23 | $3.0213 | $3.2841 | $2.9057 | $3.2343 | $662.81K | +8.50% |
| 2022-07-22 | $3.074 | $3.1859 | $2.9043 | $2.9809 | $5.00M | -2.93% |
| 2022-07-21 | $2.897 | $3.407 | $2.891 | $3.0708 | $9.75M | +6.43% |
| 2022-07-20 | $3.1231 | $3.125 | $2.776 | $2.8852 | $7.78M | -2.88% |
| 2022-07-19 | $2.939 | $3.045 | $2.7758 | $2.9707 | $1.05M | +0.99% |
| 2022-07-18 | $3.056 | $3.1176 | $2.746 | $2.9414 | $7.99M | +10.79% |
| 2022-07-17 | $2.8023 | $2.8611 | $2.641 | $2.655 | $472.29K | -1.81% |
| 2022-07-16 | $2.827 | $2.949 | $2.651 | $2.7039 | $4.42M | +6.05% |
| 2022-07-15 | $2.7102 | $2.7529 | $2.5196 | $2.5497 | $665.29K | -2.33% |
| 2022-07-14 | $2.71 | $2.796 | $2.608 | $2.6107 | $3.90M | +3.72% |
| 2022-07-13 | $2.3244 | $2.5567 | $2.2195 | $2.5169 | $612.41K | +9.00% |
| 2022-07-12 | $2.454 | $2.475 | $2.216 | $2.309 | $7.76M | +0.12% |
| 2022-07-11 | $2.4295 | $2.4899 | $2.2746 | $2.3062 | $687.68K | -3.82% |
| 2022-07-10 | $2.417 | $2.4743 | $2.318 | $2.3978 | $2.98M | -0.83% |
| 2022-07-09 | $2.541 | $2.681 | $2.384 | $2.4179 | $4.50M | -4.27% |
| 2022-07-08 | $2.562 | $2.592 | $2.4969 | $2.5257 | $3.43M | -1.42% |
| 2022-07-07 | $2.671 | $2.831 | $2.483 | $2.5622 | $7.21M | -3.19% |
| 2022-07-06 | $2.5881 | $2.7066 | $2.571 | $2.6465 | $6.13M | +1.23% |
| 2022-07-05 | $2.611 | $2.7894 | $2.558 | $2.6143 | $6.22M | +0.16% |
| 2022-07-04 | $2.782 | $2.88 | $2.533 | $2.6101 | $3.89M | +0.84% |
| 2022-07-03 | $2.603 | $2.8415 | $2.5728 | $2.5883 | $4.66M | -0.07% |
| 2022-07-02 | $2.491 | $2.8517 | $2.476 | $2.5902 | $10.97M | +16.23% |
| 2022-07-01 | $2.2802 | $2.333 | $2.1597 | $2.2285 | $1.91M | +1.87% |
| 2022-06-30 | $2.174 | $2.336 | $2.152 | $2.1875 | $2.79M | +0.54% |
| 2022-06-29 | $2.60 | $2.629 | $2.102 | $2.1757 | $5.76M | -12.40% |
| 2022-06-28 | $2.4325 | $2.615 | $2.288 | $2.4836 | $1.58M | +5.41% |
| 2022-06-27 | $2.498 | $2.597 | $2.32 | $2.3561 | $3.82M | -5.76% |
| 2022-06-26 | $2.849 | $2.864 | $2.495 | $2.50 | $1.80M | -12.44% |
| 2022-06-25 | $2.806 | $2.985 | $2.7921 | $2.8553 | $2.61M | +1.82% |
| 2022-06-24 | $3.039 | $3.148 | $2.781 | $2.8042 | $3.00M | -8.51% |
| 2022-06-23 | $2.9785 | $3.3431 | $2.938 | $3.0652 | $6.64M | +3.09% |
| 2022-06-22 | $3.1294 | $3.6181 | $2.9599 | $2.9733 | $11.31M | -6.05% |
| 2022-06-21 | $2.96 | $3.648 | $2.879 | $3.1646 | $22.85M | +6.78% |
| 2022-06-20 | $2.743 | $3.444 | $2.723 | $2.9635 | $15.25M | +42.12% |
| 2022-06-19 | $1.555 | $2.1806 | $1.486 | $2.0852 | $1.44M | +34.24% |
| 2022-06-18 | $1.7135 | $1.7494 | $1.4294 | $1.5534 | $299.60K | -1.62% |
| 2022-06-17 | $1.741 | $1.753 | $1.542 | $1.5789 | $869.89K | -9.50% |
| 2022-06-16 | $1.819 | $1.843 | $1.717 | $1.7447 | $1.80M | -3.85% |
| 2022-06-15 | $1.716 | $2.021 | $1.628 | $1.8145 | $1.50M | +5.74% |
| 2022-06-14 | $1.868 | $1.882 | $1.637 | $1.716 | $1.28M | -9.19% |
| 2022-06-13 | $1.8192 | $1.945 | $1.6842 | $1.8897 | $3.64M | +3.51% |
| 2022-06-12 | $2.291 | $2.307 | $1.75 | $1.8256 | $3.69M | -20.74% |
| 2022-06-11 | $2.296 | $2.3573 | $2.22 | $2.3034 | $2.53M | +0.29% |
| 2022-06-10 | $2.557 | $2.557 | $2.278 | $2.2968 | $1.16M | -10.17% |
| 2022-06-09 | $2.776 | $2.785 | $2.532 | $2.5569 | $1.79M | -3.15% |
| 2022-06-08 | $2.7208 | $2.786 | $2.5621 | $2.6401 | $643.46K | -2.92% |
| 2022-06-07 | $2.617 | $2.791 | $2.562 | $2.7194 | $3.15M | +4.04% |
| 2022-06-06 | $2.805 | $2.809 | $2.506 | $2.6139 | $3.05M | +0.17% |
| 2022-06-05 | $2.6868 | $2.7621 | $2.5486 | $2.6094 | $645.75K | +0.58% |
| 2022-06-04 | $2.652 | $2.77 | $2.544 | $2.5944 | $1.76M | -3.21% |
| 2022-06-03 | $2.747 | $2.75 | $2.586 | $2.6804 | $2.21M | -2.40% |
| 2022-06-02 | $2.867 | $3.114 | $2.677 | $2.7465 | $2.93M | -4.06% |
| 2022-06-01 | $3.0596 | $3.0894 | $2.7653 | $2.8627 | $2.82M | -7.03% |
| 2022-05-31 | $3.3602 | $3.4406 | $3.0254 | $3.0792 | $6.04M | -8.37% |
| 2022-05-30 | $3.0082 | $3.4007 | $2.985 | $3.3606 | $7.21M | +29.17% |
| 2022-05-29 | $2.4819 | $2.6549 | $2.4246 | $2.6017 | $322.57K | +4.87% |
| 2022-05-28 | $2.4536 | $2.5331 | $2.3907 | $2.481 | $325.93K | -0.03% |
| 2022-05-27 | $2.4587 | $2.5422 | $2.3605 | $2.4817 | $3.91M | +4.18% |
| 2022-05-26 | $2.549 | $2.668 | $2.336 | $2.3821 | $745.70K | -5.16% |
| 2022-05-25 | $2.5844 | $2.674 | $2.3418 | $2.5117 | $3.43M | -3.47% |
| 2022-05-24 | $2.60 | $2.774 | $2.4954 | $2.602 | $3.02M | +0.19% |
| 2022-05-23 | $2.872 | $2.9189 | $2.487 | $2.5971 | $4.48M | -4.67% |
| 2022-05-22 | $2.5941 | $2.8037 | $2.5731 | $2.7242 | $695.15K | +5.14% |
| 2022-05-21 | $2.536 | $2.664 | $2.481 | $2.5909 | $819.99K | +2.47% |
| 2022-05-20 | $2.672 | $2.778 | $2.469 | $2.5285 | $1.06M | -0.57% |
| 2022-05-19 | $2.699 | $2.781 | $2.523 | $2.5428 | $2.49M | +2.02% |
| 2022-05-18 | $2.8856 | $2.9232 | $2.4667 | $2.4924 | $984.98K | -2.38% |
| 2022-05-17 | $2.764 | $2.928 | $2.526 | $2.5532 | $3.88M | -6.95% |
| 2022-05-16 | $2.868 | $2.991 | $2.665 | $2.7438 | $5.18M | -4.49% |
| 2022-05-15 | $2.696 | $3.107 | $2.659 | $2.8728 | $4.48M | +5.59% |
| 2022-05-14 | $2.443 | $2.8774 | $2.395 | $2.7208 | $4.29M | +11.21% |
| 2022-05-13 | $2.766 | $2.804 | $2.422 | $2.4466 | $2.76M | -1.50% |
| 2022-05-12 | $2.4884 | $2.6224 | $2.1808 | $2.4838 | $7.20M | +3.57% |
| 2022-05-11 | $2.684 | $2.72 | $2.179 | $2.3982 | $13.41M | -10.66% |
| 2022-05-10 | $3.569 | $3.634 | $2.40 | $2.6844 | $17.01M | -17.32% |
| 2022-05-09 | $4.222 | $4.371 | $3.209 | $3.2467 | $9.00M | -11.66% |
| 2022-05-08 | $4.281 | $4.384 | $3.666 | $3.6753 | $8.26M | -14.41% |
| 2022-05-07 | $4.596 | $4.6951 | $4.1818 | $4.294 | $11.66M | -6.63% |
| 2022-05-06 | $4.648 | $4.766 | $4.452 | $4.5988 | $16.04M | -0.33% |
| 2022-05-05 | $4.556 | $4.738 | $4.309 | $4.614 | $17.51M | +1.16% |
| 2022-05-04 | $4.763 | $5.304 | $4.525 | $4.561 | $12.73M | -3.42% |
| 2022-05-03 | $4.744 | $4.964 | $4.5127 | $4.7225 | $9.55M | -0.34% |
| 2022-05-02 | $4.5883 | $4.966 | $4.3816 | $4.7384 | $11.09M | +3.29% |
| 2022-05-01 | $4.712 | $4.902 | $4.466 | $4.5874 | $11.21M | +4.96% |
| 2022-04-30 | $4.982 | $5.134 | $4.216 | $4.3705 | $1.33M | -9.03% |
| 2022-04-29 | $5.405 | $5.452 | $4.755 | $4.8043 | $11.27M | -11.75% |
| 2022-04-28 | $5.531 | $5.777 | $5.329 | $5.444 | $13.60M | -1.76% |
| 2022-04-27 | $5.809 | $6.017 | $5.49 | $5.5417 | $16.12M | +2.45% |
| 2022-04-26 | $6.166 | $6.771 | $5.377 | $5.4094 | $5.22M | -13.04% |
| 2022-04-25 | $5.524 | $6.473 | $5.463 | $6.2206 | $35.79M | +12.56% |
| 2022-04-24 | $5.846 | $5.987 | $5.297 | $5.5267 | $17.89M | -5.33% |
| 2022-04-23 | $5.678 | $6.215 | $5.601 | $5.838 | $29.84M | +6.46% |
| 2022-04-22 | $5.864 | $6.031 | $5.417 | $5.4839 | $2.23M | -0.88% |
| 2022-04-21 | $6.295 | $6.393 | $5.475 | $5.5327 | $17.42M | -12.11% |
| 2022-04-20 | $6.388 | $6.927 | $6.256 | $6.295 | $34.45M | +1.88% |
| 2022-04-19 | $5.172 | $6.281 | $5.065 | $6.1785 | $6.34M | +19.47% |
| 2022-04-18 | $4.992 | $5.186 | $4.759 | $5.1715 | $1.16M | +4.68% |
| 2022-04-17 | $5.308 | $5.329 | $4.755 | $4.9402 | $8.96M | -6.40% |
| 2022-04-16 | $5.203 | $5.33 | $5.179 | $5.2781 | $5.60M | +1.45% |
| 2022-04-15 | $5.531 | $5.593 | $5.189 | $5.2026 | $9.54M | +0.14% |
| 2022-04-14 | $5.148 | $5.618 | $5.113 | $5.1955 | $2.49M | -0.12% |
| 2022-04-13 | $5.101 | $5.627 | $5.039 | $5.2019 | $18.31M | +5.14% |
| 2022-04-12 | $4.506 | $5.075 | $4.452 | $4.9474 | $1.84M | +10.13% |
| 2022-04-11 | $5.08 | $5.137 | $4.444 | $4.4925 | $1.11M | -1.25% |
| 2022-04-10 | $5.179 | $5.306 | $4.547 | $4.5495 | $7.55M | -12.16% |
| 2022-04-09 | $5.239 | $5.438 | $5.148 | $5.1792 | $5.40M | -1.02% |
| 2022-04-08 | $5.6149 | $5.634 | $5.147 | $5.2325 | $9.69M | -7.04% |
| 2022-04-07 | $5.7565 | $5.848 | $5.379 | $5.6285 | $14.40M | +4.49% |
| 2022-04-06 | $6.137 | $6.144 | $5.365 | $5.3866 | $2.28M | -3.82% |
| 2022-04-05 | $6.431 | $6.555 | $5.509 | $5.6004 | $20.66M | -12.89% |
| 2022-04-04 | $6.742 | $7.072 | $6.40 | $6.4291 | $15.16M | -4.66% |
| 2022-04-03 | $7.207 | $7.409 | $6.73 | $6.7435 | $20.42M | -6.40% |
| 2022-04-02 | $7.395 | $7.67 | $7.025 | $7.2049 | $26.26M | -2.58% |
| 2022-04-01 | $7.081 | $8.184 | $7.035 | $7.3961 | $41.40M | +8.76% |
| 2022-03-31 | $6.623 | $7.245 | $6.553 | $6.8001 | $6.95M | +0.54% |
| 2022-03-30 | $6.435 | $7.261 | $6.368 | $6.7634 | $43.89M | +18.32% |
| 2022-03-29 | $5.337 | $5.936 | $5.336 | $5.7162 | $3.23M | +7.11% |
| 2022-03-28 | $5.406 | $5.775 | $5.272 | $5.3367 | $3.08M | -3.15% |
| 2022-03-27 | $5.231 | $5.773 | $5.181 | $5.51 | $16.89M | +5.95% |
| 2022-03-26 | $5.115 | $5.294 | $5.037 | $5.2005 | $9.97M | +2.15% |
| 2022-03-25 | $5.138 | $5.272 | $4.9714 | $5.091 | $9.81M | -1.82% |
| 2022-03-24 | $5.322 | $5.45 | $5.1304 | $5.1856 | $15.26M | -2.80% |
| 2022-03-23 | $5.183 | $5.538 | $5.122 | $5.3348 | $21.51M | +2.99% |
| 2022-03-22 | $5.099 | $5.384 | $4.985 | $5.1799 | $15.51M | +2.46% |
| 2022-03-21 | $5.247 | $5.274 | $4.919 | $5.0556 | $14.46M | -3.50% |
| 2022-03-20 | $5.373 | $5.373 | $4.90 | $5.2389 | $21.86M | +1.48% |
| 2022-03-19 | $5.016 | $5.633 | $5.009 | $5.1627 | $4.47M | +2.87% |
| 2022-03-18 | $4.401 | $5.229 | $4.343 | $5.0188 | $3.60M | +14.25% |
| 2022-03-17 | $4.213 | $4.592 | $4.149 | $4.393 | $2.03M | +4.26% |
| 2022-03-16 | $3.941 | $4.308 | $3.863 | $4.2133 | $1.49M | +5.19% |
| 2022-03-15 | $3.875 | $4.0934 | $3.853 | $4.0053 | $7.99M | +2.76% |
| 2022-03-14 | $3.972 | $4.028 | $3.792 | $3.8978 | $7.64M | -1.33% |
| 2022-03-13 | $4.053 | $4.073 | $3.843 | $3.9504 | $9.39M | -3.32% |
| 2022-03-12 | $4.278 | $4.34 | $3.998 | $4.0863 | $7.66M | -3.81% |
| 2022-03-11 | $4.247 | $4.359 | $4.08 | $4.248 | $10.71M | -0.01% |
| 2022-03-10 | $4.481 | $4.889 | $4.227 | $4.2483 | $16.45M | -5.21% |
| 2022-03-09 | $4.668 | $4.895 | $4.372 | $4.4819 | $29.11M | +14.62% |
| 2022-03-08 | $3.6189 | $3.9729 | $3.5872 | $3.9102 | $807.26K | +7.98% |
| 2022-03-07 | $3.549 | $3.7797 | $3.4607 | $3.6213 | $497.43K | +2.05% |
| 2022-03-06 | $3.8637 | $3.9019 | $3.5486 | $3.5486 | $429.46K | -2.98% |
| 2022-03-05 | $3.645 | $3.915 | $3.639 | $3.6577 | $9.91M | +0.59% |
| 2022-03-04 | $3.69 | $3.711 | $3.513 | $3.6361 | $5.48M | -1.91% |
| 2022-03-03 | $3.799 | $3.849 | $3.639 | $3.7069 | $5.16M | -2.43% |
| 2022-03-02 | $4.004 | $4.054 | $3.767 | $3.7994 | $4.67M | -5.39% |
| 2022-03-01 | $4.182 | $4.227 | $3.961 | $4.016 | $7.28M | -3.90% |
| 2022-02-28 | $3.997 | $4.334 | $3.929 | $4.1789 | $8.43M | +11.70% |
| 2022-02-27 | $3.87 | $4.106 | $3.656 | $3.7412 | $630.45K | -3.25% |
| 2022-02-26 | $4.0156 | $4.1565 | $3.8445 | $3.8667 | $424.90K | -2.78% |
| 2022-02-25 | $4.073 | $4.165 | $3.904 | $3.9774 | $8.40M | +1.25% |
| 2022-02-24 | $3.738 | $3.954 | $3.327 | $3.9284 | $570.44K | +9.06% |
| 2022-02-23 | $4.018 | $4.12 | $3.322 | $3.6022 | $12.24M | -10.29% |
| 2022-02-22 | $3.937 | $4.168 | $3.832 | $4.0152 | $5.27M | +2.66% |
| 2022-02-21 | $4.044 | $4.071 | $3.618 | $3.9113 | $9.25M | -3.34% |
| 2022-02-20 | $4.04 | $4.27 | $3.851 | $4.0465 | $7.61M | +0.04% |
| 2022-02-19 | $4.321 | $4.39 | $3.954 | $4.0449 | $4.20M | -6.69% |
| 2022-02-18 | $4.404 | $4.458 | $4.194 | $4.3351 | $3.86M | -1.57% |
| 2022-02-17 | $4.808 | $4.843 | $4.379 | $4.4044 | $5.26M | -8.61% |
| 2022-02-16 | $4.916 | $5.041 | $4.74 | $4.8194 | $7.66M | -1.94% |
| 2022-02-15 | $4.849 | $5.131 | $4.808 | $4.9149 | $8.15M | +2.26% |
| 2022-02-14 | $4.517 | $4.878 | $4.368 | $4.8062 | $5.64M | +6.55% |
| 2022-02-13 | $4.741 | $4.773 | $4.35 | $4.5107 | $8.36M | -5.26% |
| 2022-02-12 | $4.888 | $5.067 | $4.742 | $4.7609 | $5.61M | -2.52% |
| 2022-02-11 | $5.30 | $5.314 | $4.69 | $4.8841 | $8.17M | -7.67% |
| 2022-02-10 | $5.491 | $5.581 | $5.132 | $5.2896 | $8.36M | -3.64% |
| 2022-02-09 | $5.583 | $5.898 | $5.261 | $5.4892 | $9.92M | -1.50% |
| 2022-02-08 | $5.441 | $5.644 | $5.346 | $5.5727 | $8.65M | +2.45% |
| 2022-02-07 | $5.921 | $6.069 | $5.367 | $5.4395 | $14.13M | -7.90% |
| 2022-02-06 | $5.626 | $5.979 | $5.587 | $5.9064 | $10.31M | +4.49% |
| 2022-02-05 | $5.98 | $6.001 | $5.513 | $5.6524 | $13.24M | -4.12% |
| 2022-02-04 | $5.32 | $6.029 | $5.28 | $5.8952 | $14.22M | +16.30% |
| 2022-02-03 | $5.322 | $5.426 | $4.924 | $5.069 | $953.17K | -2.57% |
| 2022-02-02 | $5.739 | $5.932 | $5.03 | $5.2027 | $21.08M | -3.05% |
| 2022-02-01 | $5.735 | $5.735 | $5.357 | $5.3663 | $305.30K | -0.96% |
| 2022-01-31 | $5.541 | $5.792 | $5.352 | $5.4184 | $14.31M | +3.36% |
| 2022-01-30 | $5.419 | $5.534 | $5.105 | $5.2421 | $714.40K | -2.27% |
| 2022-01-29 | $4.827 | $5.484 | $4.809 | $5.3637 | $17.59M | +12.17% |
| 2022-01-28 | $4.592 | $4.997 | $4.451 | $4.7818 | $7.45M | +4.22% |
| 2022-01-27 | $4.848 | $4.922 | $4.384 | $4.5881 | $12.28M | -0.83% |
| 2022-01-26 | $4.281 | $4.859 | $4.241 | $4.6265 | $997.34K | +7.80% |
| 2022-01-25 | $4.226 | $4.357 | $4.012 | $4.2919 | $631.81K | +4.83% |
| 2022-01-24 | $3.756 | $4.25 | $3.648 | $4.0941 | $11.43M | +9.14% |
| 2022-01-23 | $3.827 | $3.94 | $3.518 | $3.7513 | $10.61M | -1.64% |
| 2022-01-22 | $3.736 | $4.005 | $3.651 | $3.8139 | $8.72M | +2.16% |
| 2022-01-21 | $4.625 | $4.67 | $3.508 | $3.7332 | $18.01M | -19.19% |
| 2022-01-20 | $5.07 | $5.079 | $4.527 | $4.6198 | $16.84M | -8.31% |
| 2022-01-19 | $4.939 | $5.091 | $4.868 | $5.0387 | $5.34M | +1.70% |
| 2022-01-18 | $4.951 | $5.083 | $4.847 | $4.9547 | $10.75M | -0.15% |
| 2022-01-17 | $4.996 | $5.169 | $4.847 | $4.9621 | $9.81M | -0.70% |
| 2022-01-16 | $5.423 | $5.455 | $4.979 | $4.9971 | $6.31M | -7.22% |
| 2022-01-15 | $5.37 | $5.437 | $5.178 | $5.3862 | $5.14M | +1.19% |
| 2022-01-14 | $5.166 | $5.406 | $5.109 | $5.3226 | $6.43M | +3.44% |
| 2022-01-13 | $5.217 | $5.256 | $4.925 | $5.1455 | $9.46M | -1.41% |
| 2022-01-12 | $5.289 | $5.502 | $5.124 | $5.2192 | $9.23M | +2.71% |
| 2022-01-11 | $4.871 | $5.102 | $4.824 | $5.0817 | $419.25K | +3.38% |
| 2022-01-10 | $4.78 | $5.009 | $4.686 | $4.9156 | $10.23M | +2.93% |
| 2022-01-09 | $5.026 | $5.264 | $4.606 | $4.7759 | $13.02M | -4.94% |
| 2022-01-08 | $5.35 | $5.403 | $4.91 | $5.0241 | $16.80M | -6.26% |
| 2022-01-07 | $5.376 | $5.602 | $5.304 | $5.3595 | $12.05M | -0.31% |
| 2022-01-06 | $6.055 | $6.158 | $5.261 | $5.3763 | $21.40M | -11.21% |
| 2022-01-05 | $7.393 | $7.408 | $5.836 | $6.0548 | $45.66M | -8.05% |
| 2022-01-04 | $7.182 | $7.343 | $6.563 | $6.5851 | $2.49M | -4.41% |
| 2022-01-03 | $6.74 | $7.325 | $6.473 | $6.8891 | $52.02M | +10.45% |
| 2022-01-02 | $5.996 | $6.329 | $5.86 | $6.2373 | $901.31K | +2.56% |
| 2022-01-01 | $5.882 | $6.196 | $5.854 | $6.0814 | $14.12M | +10.81% |
Frequently asked questions
What was the Synthetix price on January 1, 2022?
SNX opened 2022-01-01 at $5.882 and closed that day at $6.0814.
What was the highest price of Synthetix in 2022?
The highest was $8.184 on 2022-04-01; the lowest was $1.3993 on 2022-12-29.
How much did Synthetix change in 2022?
SNX moved -75.14% in 2022, from $5.882 to $1.4623.
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.