Synthetix price history in 2023
In 2023 Synthetix (SNX) went from $1.4697 on 2023-01-01 to $3.8976 on 2023-12-31, a change of +165.19%. The highest price was $4.953 on 2023-12-11 and the lowest $1.449 on 2023-01-01. About $935.42M was traded across the year. The best day was 2023-03-12 (+29.85%) and the worst 2023-06-09 (-15.23%).
$1.4697Open · 2023-01-01
$3.8976Close · 2023-12-31
$4.953High · 2023-12-11
$1.449Low · 2023-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.4697 | $2.7218 | $1.449 | $2.206 | $49.72M | +50.10% |
| February | $2.205 | $3.032 | $2.191 | $2.7738 | $61.36M | +25.79% |
| March | $3.036 | $3.387 | $1.9881 | $2.5393 | $130.19M | -16.36% |
| April | $2.5347 | $3.0833 | $2.2679 | $2.3867 | $69.25M | -5.84% |
| May | $2.374 | $2.642 | $1.9424 | $2.3491 | $41.93M | -1.05% |
| June | $2.354 | $2.427 | $1.60 | $2.2777 | $44.26M | -3.24% |
| July | $2.272 | $3.197 | $1.9808 | $2.4108 | $90.33M | +6.11% |
| August | $2.4106 | $2.6534 | $1.8923 | $1.919 | $68.08M | -20.39% |
| September | $1.9184 | $2.558 | $1.90 | $2.1184 | $52.21M | +10.43% |
| October | $2.1312 | $2.469 | $1.8328 | $2.2029 | $48.60M | +3.37% |
| November | $2.1959 | $3.7769 | $2.1904 | $3.3263 | $115.52M | +51.48% |
| December | $3.308 | $4.953 | $3.27 | $3.8976 | $163.95M | +17.82% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $3.857 | $4.062 | $3.749 | $3.8976 | $4.87M | +1.11% |
| 2023-12-30 | $3.891 | $3.973 | $3.786 | $3.8548 | $879.10K | -1.79% |
| 2023-12-29 | $3.9561 | $3.982 | $3.771 | $3.9251 | $4.13M | -1.95% |
| 2023-12-28 | $4.1371 | $4.205 | $3.9263 | $4.003 | $7.35M | -3.48% |
| 2023-12-27 | $4.1881 | $4.4455 | $4.066 | $4.1473 | $9.55M | +7.53% |
| 2023-12-26 | $4.052 | $4.102 | $3.626 | $3.857 | $2.13M | -0.42% |
| 2023-12-25 | $4.143 | $4.145 | $3.861 | $3.8731 | $4.41M | -5.95% |
| 2023-12-24 | $4.1356 | $4.2344 | $3.975 | $4.118 | $5.58M | +0.41% |
| 2023-12-23 | $4.027 | $4.178 | $3.9822 | $4.1012 | $7.22M | +2.20% |
| 2023-12-22 | $4.005 | $4.25 | $3.963 | $4.0128 | $5.74M | +5.24% |
| 2023-12-21 | $3.723 | $3.945 | $3.699 | $3.813 | $1.33M | +1.26% |
| 2023-12-20 | $3.824 | $3.9418 | $3.694 | $3.7657 | $5.33M | +4.64% |
| 2023-12-19 | $3.709 | $3.816 | $3.554 | $3.5986 | $1.15M | -2.66% |
| 2023-12-18 | $3.6093 | $3.814 | $3.569 | $3.6968 | $6.35M | +2.65% |
| 2023-12-17 | $3.933 | $3.973 | $3.412 | $3.6013 | $6.28M | -8.38% |
| 2023-12-16 | $4.171 | $4.205 | $3.869 | $3.9308 | $2.70M | -2.12% |
| 2023-12-15 | $4.33 | $4.335 | $4.002 | $4.0162 | $1.61M | -2.31% |
| 2023-12-14 | $4.212 | $4.389 | $4.058 | $4.1113 | $4.89M | -2.47% |
| 2023-12-13 | $4.344 | $4.523 | $4.033 | $4.2154 | $8.29M | -1.79% |
| 2023-12-12 | $4.209 | $4.40 | $3.9522 | $4.2921 | $15.61M | +2.05% |
| 2023-12-11 | $4.572 | $4.953 | $4.203 | $4.2059 | $13.95M | -4.14% |
| 2023-12-10 | $3.881 | $4.471 | $3.861 | $4.3877 | $4.09M | +13.06% |
| 2023-12-09 | $3.849 | $3.934 | $3.727 | $3.8808 | $1.45M | +1.43% |
| 2023-12-08 | $3.7905 | $3.9038 | $3.71 | $3.8259 | $5.15M | +1.19% |
| 2023-12-07 | $3.7274 | $3.875 | $3.65 | $3.781 | $4.82M | +1.74% |
| 2023-12-06 | $3.707 | $3.881 | $3.631 | $3.7162 | $5.97M | +0.41% |
| 2023-12-05 | $3.599 | $4.155 | $3.578 | $3.701 | $11.42M | +2.92% |
| 2023-12-04 | $3.673 | $3.791 | $3.517 | $3.596 | $3.66M | -2.12% |
| 2023-12-03 | $3.894 | $3.963 | $3.55 | $3.6737 | $6.62M | +0.76% |
| 2023-12-02 | $3.421 | $3.706 | $3.413 | $3.646 | $562.86K | +6.50% |
| 2023-12-01 | $3.308 | $3.464 | $3.27 | $3.4234 | $846.15K | +2.92% |
| 2023-11-30 | $3.293 | $3.4216 | $3.271 | $3.3263 | $2.76M | +0.47% |
| 2023-11-29 | $3.326 | $3.395 | $3.271 | $3.3107 | $2.91M | -1.26% |
| 2023-11-28 | $3.287 | $3.5201 | $3.2631 | $3.3529 | $4.74M | +2.03% |
| 2023-11-27 | $3.27 | $3.34 | $3.189 | $3.2863 | $3.80M | +0.62% |
| 2023-11-26 | $3.457 | $3.474 | $3.241 | $3.2661 | $3.79M | -5.55% |
| 2023-11-25 | $3.65 | $3.684 | $3.44 | $3.458 | $3.31M | -4.64% |
| 2023-11-24 | $3.5815 | $3.7769 | $3.5252 | $3.6263 | $6.81M | +7.80% |
| 2023-11-23 | $3.422 | $3.522 | $3.342 | $3.364 | $1.49M | -1.14% |
| 2023-11-22 | $3.405 | $3.521 | $3.3375 | $3.4029 | $8.25M | +5.50% |
| 2023-11-21 | $3.466 | $3.558 | $3.118 | $3.2255 | $2.67M | -1.67% |
| 2023-11-20 | $3.465 | $3.55 | $3.18 | $3.2801 | $6.16M | -5.01% |
| 2023-11-19 | $3.094 | $3.738 | $3.05 | $3.4532 | $15.55M | +15.86% |
| 2023-11-18 | $2.9734 | $2.9831 | $2.7371 | $2.9806 | $1.16M | +4.70% |
| 2023-11-17 | $2.79 | $3.035 | $2.736 | $2.8469 | $3.67M | +1.42% |
| 2023-11-16 | $3.142 | $3.156 | $2.772 | $2.807 | $7.47M | -7.66% |
| 2023-11-15 | $2.6066 | $3.0895 | $2.6045 | $3.0398 | $1.61M | +16.60% |
| 2023-11-14 | $2.5696 | $2.687 | $2.4442 | $2.6071 | $1.16M | +0.41% |
| 2023-11-13 | $2.773 | $2.7966 | $2.5243 | $2.5964 | $4.15M | -6.19% |
| 2023-11-12 | $2.843 | $2.973 | $2.675 | $2.7678 | $3.38M | +3.69% |
| 2023-11-11 | $2.7122 | $2.7642 | $2.5715 | $2.6693 | $616.87K | -1.30% |
| 2023-11-10 | $2.594 | $2.736 | $2.572 | $2.7045 | $3.81M | +3.54% |
| 2023-11-09 | $2.7173 | $2.736 | $2.3339 | $2.6121 | $5.57M | -1.02% |
| 2023-11-08 | $2.4835 | $2.6986 | $2.456 | $2.639 | $552.25K | +4.44% |
| 2023-11-07 | $2.431 | $2.6074 | $2.395 | $2.5268 | $3.33M | +4.16% |
| 2023-11-06 | $2.5737 | $2.5869 | $2.4027 | $2.426 | $1.97M | -2.27% |
| 2023-11-05 | $2.4273 | $2.53 | $2.4077 | $2.4825 | $719.67K | +1.82% |
| 2023-11-04 | $2.389 | $2.529 | $2.379 | $2.4382 | $2.70M | +1.99% |
| 2023-11-03 | $2.367 | $2.4534 | $2.317 | $2.3907 | $2.37M | +1.26% |
| 2023-11-02 | $2.3436 | $2.402 | $2.256 | $2.3609 | $3.85M | +0.63% |
| 2023-11-01 | $2.1959 | $2.5001 | $2.1904 | $2.3462 | $5.19M | +6.50% |
| 2023-10-31 | $2.2177 | $2.2647 | $2.1789 | $2.2029 | $2.13M | -0.65% |
| 2023-10-30 | $2.3225 | $2.3453 | $2.1777 | $2.2174 | $2.50M | -4.57% |
| 2023-10-29 | $2.321 | $2.355 | $2.271 | $2.3235 | $1.73M | +0.09% |
| 2023-10-28 | $2.3073 | $2.3376 | $2.276 | $2.3213 | $1.10M | +0.77% |
| 2023-10-27 | $2.3033 | $2.322 | $2.2212 | $2.3037 | $2.26M | -0.14% |
| 2023-10-26 | $2.317 | $2.34 | $2.259 | $2.3068 | $2.35M | -0.91% |
| 2023-10-25 | $2.3876 | $2.469 | $2.2649 | $2.3281 | $3.28M | +1.68% |
| 2023-10-24 | $2.2399 | $2.3646 | $2.1707 | $2.2897 | $713.15K | +3.32% |
| 2023-10-23 | $2.1756 | $2.3605 | $2.13 | $2.2163 | $4.05M | +2.49% |
| 2023-10-22 | $2.085 | $2.2107 | $2.083 | $2.1624 | $1.90M | +4.08% |
| 2023-10-21 | $2.0382 | $2.132 | $2.0357 | $2.0777 | $1.58M | +5.39% |
| 2023-10-20 | $1.9046 | $1.9943 | $1.8948 | $1.9715 | $222.65K | +2.03% |
| 2023-10-19 | $1.918 | $1.9861 | $1.888 | $1.9324 | $963.49K | +0.93% |
| 2023-10-18 | $1.955 | $1.97 | $1.854 | $1.9146 | $975.50K | -1.73% |
| 2023-10-17 | $1.924 | $1.9632 | $1.911 | $1.9483 | $1.10M | +1.38% |
| 2023-10-16 | $1.8902 | $1.958 | $1.875 | $1.9219 | $1.68M | +1.90% |
| 2023-10-15 | $1.8538 | $1.9663 | $1.8534 | $1.886 | $975.71K | +1.77% |
| 2023-10-14 | $1.8731 | $1.8776 | $1.848 | $1.8532 | $689.24K | -1.10% |
| 2023-10-13 | $1.8448 | $1.8881 | $1.8418 | $1.8738 | $710.22K | +1.54% |
| 2023-10-12 | $1.8729 | $1.876 | $1.8328 | $1.8454 | $1.11M | -2.09% |
| 2023-10-11 | $1.9175 | $1.93 | $1.8571 | $1.8848 | $1.60M | -1.84% |
| 2023-10-10 | $1.919 | $1.947 | $1.8816 | $1.9201 | $784.56K | -0.10% |
| 2023-10-09 | $1.9123 | $1.968 | $1.8759 | $1.922 | $1.14M | +0.71% |
| 2023-10-08 | $2.013 | $2.031 | $1.869 | $1.9084 | $968.32K | -5.04% |
| 2023-10-07 | $2.0183 | $2.021 | $1.9803 | $2.0098 | $551.59K | -0.63% |
| 2023-10-06 | $2.0161 | $2.0384 | $1.995 | $2.0226 | $1.50M | +0.80% |
| 2023-10-05 | $1.997 | $2.048 | $1.968 | $2.0065 | $1.95M | -0.15% |
| 2023-10-04 | $2.026 | $2.0501 | $1.983 | $2.0095 | $1.71M | -0.96% |
| 2023-10-03 | $2.0632 | $2.077 | $1.9705 | $2.0289 | $1.73M | -1.76% |
| 2023-10-02 | $2.097 | $2.12 | $2.028 | $2.0653 | $2.88M | -1.51% |
| 2023-10-01 | $2.1312 | $2.1875 | $2.0884 | $2.0969 | $1.74M | -1.01% |
| 2023-09-30 | $2.085 | $2.1459 | $2.077 | $2.1184 | $1.41M | +1.96% |
| 2023-09-29 | $2.066 | $2.109 | $2.039 | $2.0776 | $1.69M | +0.48% |
| 2023-09-28 | $2.0935 | $2.127 | $2.043 | $2.0677 | $2.54M | +2.04% |
| 2023-09-27 | $1.9898 | $2.0793 | $1.9894 | $2.0263 | $332.46K | +0.59% |
| 2023-09-26 | $1.979 | $2.0631 | $1.963 | $2.0145 | $1.33M | +1.68% |
| 2023-09-25 | $1.986 | $2.0045 | $1.961 | $1.9812 | $1.08M | +0.24% |
| 2023-09-24 | $1.972 | $2.001 | $1.9321 | $1.9763 | $1.19M | -0.22% |
| 2023-09-23 | $2.044 | $2.052 | $1.949 | $1.9806 | $2.33M | -3.20% |
| 2023-09-22 | $2.112 | $2.14 | $2.041 | $2.0461 | $995.36K | -2.47% |
| 2023-09-21 | $2.053 | $2.126 | $2.031 | $2.098 | $1.35M | +1.43% |
| 2023-09-20 | $2.1223 | $2.203 | $2.0414 | $2.0683 | $2.46M | -2.79% |
| 2023-09-19 | $2.157 | $2.176 | $2.11 | $2.1278 | $1.36M | -1.39% |
| 2023-09-18 | $2.166 | $2.198 | $2.137 | $2.1577 | $1.57M | -0.08% |
| 2023-09-17 | $2.153 | $2.2074 | $2.106 | $2.1594 | $1.32M | -0.18% |
| 2023-09-16 | $2.187 | $2.198 | $2.1231 | $2.1633 | $614.05K | -0.96% |
| 2023-09-15 | $2.1228 | $2.2565 | $2.1205 | $2.1842 | $1.14M | +3.02% |
| 2023-09-14 | $2.083 | $2.1578 | $2.0707 | $2.1202 | $1.03M | +1.81% |
| 2023-09-13 | $2.086 | $2.155 | $2.065 | $2.0825 | $1.55M | +0.45% |
| 2023-09-12 | $2.09 | $2.135 | $2.0279 | $2.0731 | $1.91M | -0.28% |
| 2023-09-11 | $2.071 | $2.1653 | $2.02 | $2.0789 | $1.61M | -0.43% |
| 2023-09-10 | $2.151 | $2.16 | $2.0155 | $2.0878 | $1.08M | -3.24% |
| 2023-09-09 | $2.1745 | $2.195 | $2.0549 | $2.1577 | $1.28M | -0.74% |
| 2023-09-08 | $2.18 | $2.263 | $2.134 | $2.1738 | $2.10M | -0.30% |
| 2023-09-07 | $2.327 | $2.35 | $2.172 | $2.1804 | $1.53M | -5.67% |
| 2023-09-06 | $2.314 | $2.394 | $2.2605 | $2.3116 | $4.61M | +0.17% |
| 2023-09-05 | $2.247 | $2.558 | $2.213 | $2.3077 | $7.96M | +4.83% |
| 2023-09-04 | $1.9999 | $2.3118 | $1.9975 | $2.2014 | $1.87M | +10.18% |
| 2023-09-03 | $1.9707 | $2.0368 | $1.9472 | $1.9981 | $304.38K | +1.56% |
| 2023-09-02 | $1.959 | $2.0368 | $1.9488 | $1.9673 | $1.62M | +0.75% |
| 2023-09-01 | $1.9184 | $1.982 | $1.90 | $1.9526 | $1.06M | +1.75% |
| 2023-08-31 | $1.9752 | $2.011 | $1.8973 | $1.919 | $1.37M | -3.05% |
| 2023-08-30 | $2.0366 | $2.0368 | $1.9388 | $1.9792 | $1.29M | -3.12% |
| 2023-08-29 | $2.087 | $2.117 | $2.0256 | $2.0429 | $1.60M | -2.06% |
| 2023-08-28 | $2.1128 | $2.142 | $2.0388 | $2.0858 | $1.18M | -1.26% |
| 2023-08-27 | $2.132 | $2.1564 | $2.075 | $2.1124 | $944.89K | -0.36% |
| 2023-08-26 | $2.078 | $2.143 | $2.064 | $2.1201 | $848.43K | +2.25% |
| 2023-08-25 | $2.0434 | $2.0849 | $2.016 | $2.0734 | $1.07M | +1.18% |
| 2023-08-24 | $2.068 | $2.0908 | $2.0203 | $2.0493 | $1.50M | -0.57% |
| 2023-08-23 | $2.102 | $2.25 | $2.056 | $2.061 | $1.75M | -1.65% |
| 2023-08-22 | $2.066 | $2.1084 | $1.984 | $2.0956 | $1.26M | +1.05% |
| 2023-08-21 | $2.0997 | $2.1187 | $2.0553 | $2.0739 | $918.25K | -1.79% |
| 2023-08-20 | $2.1856 | $2.2025 | $2.0827 | $2.1118 | $1.20M | -3.95% |
| 2023-08-19 | $2.241 | $2.263 | $2.1669 | $2.1986 | $1.13M | -0.33% |
| 2023-08-18 | $2.076 | $2.2059 | $2.047 | $2.2059 | $520.45K | +6.32% |
| 2023-08-17 | $2.3075 | $2.3523 | $1.8923 | $2.0748 | $475.10K | -6.75% |
| 2023-08-16 | $2.32 | $2.381 | $2.209 | $2.2249 | $2.11M | -4.34% |
| 2023-08-15 | $2.4304 | $2.44 | $2.2483 | $2.3259 | $2.22M | -4.62% |
| 2023-08-14 | $2.5116 | $2.5458 | $2.4043 | $2.4387 | $2.33M | -2.84% |
| 2023-08-13 | $2.495 | $2.5325 | $2.4774 | $2.5099 | $1.96M | +0.21% |
| 2023-08-12 | $2.5522 | $2.563 | $2.4803 | $2.5047 | $1.93M | -1.84% |
| 2023-08-11 | $2.5343 | $2.5575 | $2.5169 | $2.5517 | $1.83M | +0.20% |
| 2023-08-10 | $2.592 | $2.61 | $2.535 | $2.5466 | $2.38M | -1.75% |
| 2023-08-09 | $2.5807 | $2.6534 | $2.567 | $2.5921 | $2.97M | +0.42% |
| 2023-08-08 | $2.5641 | $2.6376 | $2.544 | $2.5811 | $2.77M | +0.98% |
| 2023-08-07 | $2.50 | $2.593 | $2.438 | $2.556 | $3.60M | +1.93% |
| 2023-08-06 | $2.542 | $2.645 | $2.49 | $2.5076 | $3.42M | -1.33% |
| 2023-08-05 | $2.5299 | $2.599 | $2.505 | $2.5414 | $3.72M | +0.75% |
| 2023-08-04 | $2.4689 | $2.581 | $2.435 | $2.5225 | $4.58M | +2.71% |
| 2023-08-03 | $2.4194 | $2.473 | $2.3602 | $2.456 | $4.16M | +0.98% |
| 2023-08-02 | $2.5393 | $2.557 | $2.40 | $2.4322 | $5.91M | -3.81% |
| 2023-08-01 | $2.4106 | $2.6176 | $2.395 | $2.5285 | $5.14M | +4.88% |
| 2023-07-31 | $2.559 | $2.575 | $2.368 | $2.4108 | $4.83M | -5.70% |
| 2023-07-30 | $2.743 | $2.796 | $2.548 | $2.5565 | $4.16M | -6.82% |
| 2023-07-29 | $2.8141 | $2.8724 | $2.7437 | $2.7437 | $2.23M | -2.55% |
| 2023-07-28 | $2.809 | $2.882 | $2.7606 | $2.8155 | $2.95M | -0.23% |
| 2023-07-27 | $2.895 | $2.913 | $2.77 | $2.8219 | $2.96M | -1.96% |
| 2023-07-26 | $2.734 | $3.016 | $2.684 | $2.8782 | $5.29M | +5.25% |
| 2023-07-25 | $2.778 | $2.792 | $2.5716 | $2.7347 | $4.00M | -1.47% |
| 2023-07-24 | $2.821 | $2.848 | $2.7098 | $2.7754 | $3.03M | -2.35% |
| 2023-07-23 | $2.909 | $2.939 | $2.736 | $2.8423 | $4.28M | -2.30% |
| 2023-07-22 | $2.998 | $3.136 | $2.861 | $2.9091 | $4.38M | -2.82% |
| 2023-07-21 | $3.1245 | $3.197 | $2.933 | $2.9934 | $5.11M | +3.00% |
| 2023-07-20 | $2.7144 | $3.1706 | $2.7048 | $2.9062 | $1.06M | +7.11% |
| 2023-07-19 | $2.6039 | $2.8304 | $2.6022 | $2.7132 | $490.82K | +3.93% |
| 2023-07-18 | $2.6617 | $2.7382 | $2.5818 | $2.6107 | $321.64K | -1.49% |
| 2023-07-17 | $2.5826 | $2.74 | $2.5333 | $2.6502 | $3.48M | +2.17% |
| 2023-07-16 | $2.6706 | $2.80 | $2.5768 | $2.594 | $4.27M | -2.84% |
| 2023-07-15 | $2.719 | $2.892 | $2.665 | $2.6699 | $4.22M | -2.05% |
| 2023-07-14 | $2.9792 | $3.037 | $2.556 | $2.7256 | $19.03M | +24.75% |
| 2023-07-13 | $2.0517 | $2.1889 | $1.9937 | $2.1849 | $205.89K | +6.52% |
| 2023-07-12 | $2.0321 | $2.0785 | $1.9923 | $2.0512 | $97.02K | +0.76% |
| 2023-07-11 | $2.032 | $2.0779 | $2.005 | $2.0359 | $1.00M | +0.06% |
| 2023-07-10 | $2.0306 | $2.0919 | $2.005 | $2.0346 | $1.23M | -0.24% |
| 2023-07-09 | $2.0963 | $2.108 | $1.9808 | $2.0394 | $1.16M | -2.68% |
| 2023-07-08 | $2.094 | $2.119 | $2.056 | $2.0955 | $363.63K | +0.07% |
| 2023-07-07 | $2.0997 | $2.132 | $2.076 | $2.0941 | $422.04K | +0.01% |
| 2023-07-06 | $2.1151 | $2.1259 | $2.0362 | $2.0939 | $1.06M | -1.05% |
| 2023-07-05 | $2.0936 | $2.186 | $2.0415 | $2.1161 | $1.33M | +1.07% |
| 2023-07-04 | $2.189 | $2.206 | $2.054 | $2.0937 | $1.49M | -4.74% |
| 2023-07-03 | $2.244 | $2.289 | $2.1747 | $2.1978 | $1.85M | -2.06% |
| 2023-07-02 | $2.316 | $2.398 | $2.224 | $2.2441 | $2.10M | -2.82% |
| 2023-07-01 | $2.272 | $2.408 | $2.2409 | $2.3092 | $1.95M | +1.39% |
| 2023-06-30 | $2.2043 | $2.322 | $2.193 | $2.2777 | $1.95M | +3.25% |
| 2023-06-29 | $2.203 | $2.427 | $2.099 | $2.206 | $7.08M | +8.68% |
| 2023-06-28 | $2.1232 | $2.1232 | $1.9013 | $2.0299 | $226.85K | -1.20% |
| 2023-06-27 | $2.111 | $2.1626 | $2.0064 | $2.0547 | $1.01M | -2.29% |
| 2023-06-26 | $2.15 | $2.1817 | $2.059 | $2.1029 | $1.71M | -2.71% |
| 2023-06-25 | $2.2145 | $2.218 | $2.1188 | $2.1615 | $2.12M | +12.14% |
| 2023-06-24 | $1.981 | $1.995 | $1.891 | $1.9275 | $53.91K | +1.09% |
| 2023-06-23 | $1.9827 | $2.0073 | $1.9034 | $1.9068 | $912.95K | -0.52% |
| 2023-06-22 | $1.9586 | $1.992 | $1.9046 | $1.9167 | $107.74K | -1.25% |
| 2023-06-21 | $1.933 | $2.001 | $1.90 | $1.941 | $2.11M | +0.64% |
| 2023-06-20 | $1.7912 | $1.96 | $1.789 | $1.9286 | $1.03M | +7.49% |
| 2023-06-19 | $1.808 | $1.8384 | $1.764 | $1.7942 | $856.83K | -0.76% |
| 2023-06-18 | $1.835 | $1.845 | $1.7861 | $1.808 | $678.16K | -1.70% |
| 2023-06-17 | $1.8677 | $1.89 | $1.814 | $1.8394 | $755.62K | -0.94% |
| 2023-06-16 | $1.7934 | $1.891 | $1.791 | $1.8568 | $748.95K | +4.17% |
| 2023-06-15 | $1.7537 | $1.7971 | $1.7175 | $1.7825 | $1.01M | +1.38% |
| 2023-06-14 | $1.8336 | $1.8667 | $1.7285 | $1.7583 | $1.12M | -3.91% |
| 2023-06-13 | $1.773 | $1.845 | $1.7707 | $1.8298 | $836.95K | +2.76% |
| 2023-06-12 | $1.802 | $1.868 | $1.764 | $1.7807 | $1.31M | -0.94% |
| 2023-06-11 | $1.757 | $1.90 | $1.708 | $1.7976 | $1.91M | +2.57% |
| 2023-06-10 | $1.7449 | $1.785 | $1.709 | $1.7525 | $1.27M | +0.38% |
| 2023-06-09 | $2.058 | $2.061 | $1.60 | $1.746 | $2.97M | -15.23% |
| 2023-06-08 | $2.132 | $2.1361 | $2.0341 | $2.0596 | $1.48M | -3.12% |
| 2023-06-07 | $2.178 | $2.182 | $2.073 | $2.126 | $1.38M | -2.39% |
| 2023-06-06 | $2.232 | $2.33 | $2.154 | $2.1782 | $1.57M | -2.39% |
| 2023-06-05 | $2.177 | $2.352 | $2.102 | $2.2315 | $3.17M | +0.43% |
| 2023-06-04 | $2.354 | $2.395 | $2.176 | $2.2221 | $1.80M | -5.60% |
| 2023-06-03 | $2.358 | $2.3845 | $2.329 | $2.3539 | $866.05K | -0.37% |
| 2023-06-02 | $2.3776 | $2.4043 | $2.3412 | $2.3627 | $961.26K | -0.18% |
| 2023-06-01 | $2.354 | $2.386 | $2.30 | $2.3669 | $1.24M | +0.76% |
| 2023-05-31 | $2.3207 | $2.3989 | $2.2951 | $2.3491 | $1.56M | +1.21% |
| 2023-05-30 | $2.414 | $2.432 | $2.313 | $2.321 | $1.45M | -3.77% |
| 2023-05-29 | $2.3955 | $2.47 | $2.375 | $2.4119 | $1.11M | +0.79% |
| 2023-05-28 | $2.42 | $2.532 | $2.388 | $2.3931 | $1.22M | -0.93% |
| 2023-05-27 | $2.405 | $2.4652 | $2.391 | $2.4156 | $884.29K | +0.40% |
| 2023-05-26 | $2.3853 | $2.4546 | $2.381 | $2.4059 | $1.08M | +4.11% |
| 2023-05-25 | $2.4226 | $2.4291 | $2.2522 | $2.311 | $142.44K | -0.43% |
| 2023-05-24 | $2.422 | $2.483 | $2.251 | $2.3209 | $1.49M | -4.39% |
| 2023-05-23 | $2.486 | $2.642 | $2.364 | $2.4273 | $2.95M | -1.35% |
| 2023-05-22 | $2.4306 | $2.4895 | $2.4019 | $2.4605 | $595.48K | +5.77% |
| 2023-05-21 | $2.395 | $2.402 | $2.319 | $2.3262 | $60.69K | -2.25% |
| 2023-05-20 | $2.401 | $2.446 | $2.3423 | $2.3799 | $793.06K | -0.85% |
| 2023-05-19 | $2.38 | $2.41 | $2.3637 | $2.4004 | $957.97K | +0.51% |
| 2023-05-18 | $2.3453 | $2.459 | $2.3117 | $2.3881 | $1.88M | +1.14% |
| 2023-05-17 | $2.151 | $2.526 | $2.142 | $2.3611 | $4.85M | +9.86% |
| 2023-05-16 | $2.1391 | $2.2326 | $2.1329 | $2.1492 | $1.34M | +0.77% |
| 2023-05-15 | $2.116 | $2.1432 | $2.059 | $2.1329 | $1.32M | +1.35% |
| 2023-05-14 | $2.075 | $2.1308 | $2.022 | $2.1044 | $1.23M | +1.95% |
| 2023-05-13 | $2.017 | $2.079 | $1.9921 | $2.0642 | $801.08K | +2.04% |
| 2023-05-12 | $2.0119 | $2.0777 | $1.965 | $2.023 | $991.51K | +0.52% |
| 2023-05-11 | $2.036 | $2.0497 | $1.9424 | $2.0125 | $1.47M | -0.98% |
| 2023-05-10 | $2.175 | $2.189 | $2.022 | $2.0323 | $1.69M | -6.01% |
| 2023-05-09 | $2.169 | $2.2262 | $2.105 | $2.1624 | $1.46M | -0.25% |
| 2023-05-08 | $2.265 | $2.265 | $2.1137 | $2.1679 | $1.60M | -4.31% |
| 2023-05-07 | $2.386 | $2.396 | $2.214 | $2.2655 | $1.34M | -5.08% |
| 2023-05-06 | $2.3544 | $2.407 | $2.3515 | $2.3866 | $937.22K | +1.42% |
| 2023-05-05 | $2.504 | $2.584 | $2.34 | $2.3532 | $1.37M | -5.89% |
| 2023-05-04 | $2.463 | $2.528 | $2.4307 | $2.5005 | $1.21M | +0.95% |
| 2023-05-03 | $2.425 | $2.5365 | $2.3794 | $2.477 | $1.48M | +1.92% |
| 2023-05-02 | $2.368 | $2.476 | $2.357 | $2.4304 | $1.53M | +2.83% |
| 2023-05-01 | $2.374 | $2.4331 | $2.3101 | $2.3635 | $1.14M | -0.97% |
| 2023-04-30 | $2.4685 | $2.491 | $2.358 | $2.3867 | $1.25M | -3.37% |
| 2023-04-29 | $2.4869 | $2.513 | $2.427 | $2.4701 | $1.33M | -0.30% |
| 2023-04-28 | $2.42 | $2.507 | $2.407 | $2.4776 | $1.26M | +2.00% |
| 2023-04-27 | $2.439 | $2.492 | $2.388 | $2.429 | $2.01M | -0.11% |
| 2023-04-26 | $2.5979 | $2.607 | $2.2679 | $2.4316 | $3.54M | -2.05% |
| 2023-04-25 | $2.475 | $2.483 | $2.326 | $2.4824 | $188.38K | +6.02% |
| 2023-04-24 | $2.4718 | $2.4998 | $2.3338 | $2.3416 | $1.17M | -5.36% |
| 2023-04-23 | $2.478 | $2.5236 | $2.4096 | $2.4742 | $1.61M | -0.94% |
| 2023-04-22 | $2.5168 | $2.554 | $2.456 | $2.4977 | $1.32M | -0.37% |
| 2023-04-21 | $2.636 | $2.6732 | $2.4546 | $2.507 | $3.22M | -5.68% |
| 2023-04-20 | $2.757 | $2.76 | $2.63 | $2.658 | $4.38M | -4.51% |
| 2023-04-19 | $2.985 | $3.0272 | $2.757 | $2.7835 | $5.60M | -6.85% |
| 2023-04-18 | $2.891 | $3.0833 | $2.738 | $2.9883 | $8.03M | +8.43% |
| 2023-04-17 | $2.84 | $2.841 | $2.696 | $2.7559 | $393.29K | +1.12% |
| 2023-04-16 | $2.77 | $2.876 | $2.692 | $2.7254 | $2.50M | -1.43% |
| 2023-04-15 | $2.792 | $2.812 | $2.688 | $2.7649 | $2.39M | -0.40% |
| 2023-04-14 | $2.645 | $2.8368 | $2.631 | $2.7761 | $3.06M | +4.89% |
| 2023-04-13 | $2.6248 | $2.7799 | $2.615 | $2.6466 | $3.55M | +1.38% |
| 2023-04-12 | $2.591 | $2.6606 | $2.542 | $2.6106 | $1.98M | +0.40% |
| 2023-04-11 | $2.65 | $2.667 | $2.513 | $2.6001 | $2.13M | -2.20% |
| 2023-04-10 | $2.613 | $2.7316 | $2.6101 | $2.6587 | $1.87M | +1.57% |
| 2023-04-09 | $2.5647 | $2.675 | $2.5529 | $2.6174 | $1.38M | +1.39% |
| 2023-04-08 | $2.6678 | $2.674 | $2.5439 | $2.5816 | $1.22M | -3.01% |
| 2023-04-07 | $2.688 | $2.7223 | $2.608 | $2.6617 | $1.12M | -0.94% |
| 2023-04-06 | $2.707 | $2.718 | $2.625 | $2.6868 | $1.31M | -0.77% |
| 2023-04-05 | $2.687 | $2.73 | $2.64 | $2.7077 | $2.05M | +0.07% |
| 2023-04-04 | $2.7016 | $2.8779 | $2.659 | $2.7057 | $3.31M | +6.38% |
| 2023-04-03 | $2.562 | $2.694 | $2.458 | $2.5435 | $404.43K | -1.63% |
| 2023-04-02 | $2.5838 | $2.6983 | $2.4755 | $2.5857 | $3.16M | +0.18% |
| 2023-04-01 | $2.5347 | $2.659 | $2.511 | $2.5811 | $2.53M | +1.65% |
| 2023-03-31 | $2.484 | $2.6039 | $2.48 | $2.5393 | $2.34M | +2.75% |
| 2023-03-30 | $2.4396 | $2.495 | $2.3716 | $2.4712 | $2.10M | +1.31% |
| 2023-03-29 | $2.507 | $2.589 | $2.425 | $2.4391 | $2.49M | +1.96% |
| 2023-03-28 | $2.3446 | $2.4216 | $2.2912 | $2.3923 | $322.77K | +1.87% |
| 2023-03-27 | $2.326 | $2.399 | $2.2888 | $2.3485 | $2.71M | +0.99% |
| 2023-03-26 | $2.425 | $2.55 | $2.285 | $2.3253 | $2.88M | -4.03% |
| 2023-03-25 | $2.4961 | $2.5125 | $2.364 | $2.423 | $2.06M | -3.22% |
| 2023-03-24 | $2.5704 | $2.5838 | $2.4082 | $2.5037 | $2.40M | -2.60% |
| 2023-03-23 | $2.75 | $2.759 | $2.53 | $2.5706 | $3.55M | -5.82% |
| 2023-03-22 | $2.786 | $2.895 | $2.576 | $2.7296 | $5.27M | -2.76% |
| 2023-03-21 | $2.927 | $2.9633 | $2.7438 | $2.807 | $5.06M | -4.58% |
| 2023-03-20 | $3.0836 | $3.182 | $2.812 | $2.9417 | $9.64M | +2.44% |
| 2023-03-19 | $2.859 | $2.9874 | $2.797 | $2.8716 | $458.84K | -0.04% |
| 2023-03-18 | $2.895 | $2.956 | $2.7695 | $2.8728 | $4.81M | -0.76% |
| 2023-03-17 | $2.848 | $3.13 | $2.82 | $2.8947 | $8.19M | +1.98% |
| 2023-03-16 | $2.921 | $3.16 | $2.721 | $2.8387 | $9.90M | +7.25% |
| 2023-03-15 | $3.1487 | $3.3748 | $2.5399 | $2.6468 | $1.37M | -6.55% |
| 2023-03-14 | $3.172 | $3.387 | $2.793 | $2.8324 | $10.74M | -10.52% |
| 2023-03-13 | $3.095 | $3.30 | $3.026 | $3.1654 | $10.17M | +13.93% |
| 2023-03-12 | $2.1814 | $2.7824 | $2.1105 | $2.7783 | $811.21K | +29.85% |
| 2023-03-11 | $2.0068 | $2.227 | $1.9881 | $2.1396 | $3.11M | +6.71% |
| 2023-03-10 | $2.187 | $2.314 | $1.996 | $2.0051 | $3.99M | -8.46% |
| 2023-03-09 | $2.526 | $2.575 | $2.095 | $2.1904 | $4.50M | -13.79% |
| 2023-03-08 | $2.748 | $2.765 | $2.451 | $2.5406 | $4.19M | -7.57% |
| 2023-03-07 | $2.98 | $2.992 | $2.694 | $2.7487 | $4.19M | -7.82% |
| 2023-03-06 | $3.247 | $3.302 | $2.886 | $2.9818 | $5.09M | -4.08% |
| 2023-03-05 | $2.8704 | $3.3612 | $2.8637 | $3.1085 | $798.61K | +8.21% |
| 2023-03-04 | $2.872 | $3.0333 | $2.7676 | $2.8727 | $653.30K | -1.89% |
| 2023-03-03 | $2.819 | $3.044 | $2.773 | $2.9281 | $6.54M | +3.27% |
| 2023-03-02 | $2.835 | $2.926 | $2.555 | $2.8354 | $5.59M | -0.06% |
| 2023-03-01 | $3.036 | $3.059 | $2.788 | $2.8371 | $4.23M | +2.28% |
| 2023-02-28 | $2.8233 | $2.966 | $2.7708 | $2.7738 | $770.40K | -1.80% |
| 2023-02-27 | $2.6762 | $2.8322 | $2.5897 | $2.8247 | $536.93K | +5.57% |
| 2023-02-26 | $2.4682 | $2.6767 | $2.4336 | $2.6758 | $262.44K | +6.78% |
| 2023-02-25 | $2.514 | $2.568 | $2.3998 | $2.5059 | $2.41M | -0.39% |
| 2023-02-24 | $2.553 | $2.775 | $2.467 | $2.5157 | $3.60M | -2.21% |
| 2023-02-23 | $2.589 | $2.796 | $2.528 | $2.5724 | $5.19M | +0.88% |
| 2023-02-22 | $2.4239 | $2.8128 | $2.3923 | $2.5499 | $1.12M | +5.05% |
| 2023-02-21 | $2.62 | $2.644 | $2.409 | $2.4274 | $2.58M | -7.34% |
| 2023-02-20 | $2.793 | $2.815 | $2.586 | $2.6197 | $2.92M | +0.32% |
| 2023-02-19 | $2.6012 | $2.7689 | $2.5655 | $2.6113 | $383.68K | +0.38% |
| 2023-02-18 | $2.6318 | $2.6486 | $2.5456 | $2.6014 | $198.70K | +0.14% |
| 2023-02-17 | $2.578 | $2.668 | $2.54 | $2.5978 | $2.67M | +6.50% |
| 2023-02-16 | $2.7397 | $2.7572 | $2.4205 | $2.4393 | $433.77K | -9.85% |
| 2023-02-15 | $2.54 | $2.764 | $2.508 | $2.7059 | $4.08M | +7.15% |
| 2023-02-14 | $2.45 | $2.5477 | $2.423 | $2.5253 | $2.49M | +3.74% |
| 2023-02-13 | $2.387 | $2.495 | $2.306 | $2.4342 | $2.88M | +2.21% |
| 2023-02-12 | $2.434 | $2.508 | $2.225 | $2.3816 | $2.91M | -2.22% |
| 2023-02-11 | $2.445 | $2.464 | $2.394 | $2.4356 | $1.28M | +0.49% |
| 2023-02-10 | $2.422 | $2.459 | $2.347 | $2.4236 | $1.41M | +0.82% |
| 2023-02-09 | $2.587 | $2.595 | $2.2902 | $2.4038 | $3.34M | -6.99% |
| 2023-02-08 | $2.737 | $2.742 | $2.522 | $2.5844 | $3.36M | -5.62% |
| 2023-02-07 | $2.884 | $3.032 | $2.733 | $2.7383 | $4.77M | -1.74% |
| 2023-02-06 | $2.5581 | $2.9001 | $2.4683 | $2.7869 | $587.39K | +8.85% |
| 2023-02-05 | $2.7057 | $2.7558 | $2.4996 | $2.5604 | $511.82K | -2.04% |
| 2023-02-04 | $2.847 | $2.887 | $2.485 | $2.6137 | $3.82M | +2.03% |
| 2023-02-03 | $2.5028 | $2.6538 | $2.4647 | $2.5618 | $335.79K | +2.34% |
| 2023-02-02 | $2.6694 | $2.7466 | $2.5025 | $2.5031 | $476.74K | -6.51% |
| 2023-02-01 | $2.205 | $2.754 | $2.191 | $2.6773 | $6.02M | +21.37% |
| 2023-01-31 | $2.311 | $2.353 | $2.193 | $2.206 | $1.47M | -4.23% |
| 2023-01-30 | $2.296 | $2.34 | $2.184 | $2.3035 | $2.11M | +0.26% |
| 2023-01-29 | $2.448 | $2.507 | $2.265 | $2.2974 | $1.76M | -6.10% |
| 2023-01-28 | $2.4504 | $2.506 | $2.4219 | $2.4468 | $1.75M | -0.14% |
| 2023-01-27 | $2.503 | $2.574 | $2.421 | $2.4502 | $1.43M | +1.70% |
| 2023-01-26 | $2.4721 | $2.4955 | $2.3583 | $2.4092 | $229.14K | +0.93% |
| 2023-01-25 | $2.389 | $2.563 | $2.374 | $2.387 | $2.07M | +0.54% |
| 2023-01-24 | $2.551 | $2.557 | $2.2795 | $2.3742 | $3.07M | -7.07% |
| 2023-01-23 | $2.5418 | $2.629 | $2.5119 | $2.5548 | $1.81M | -0.04% |
| 2023-01-22 | $2.5898 | $2.672 | $2.4945 | $2.5558 | $1.94M | -0.73% |
| 2023-01-21 | $2.557 | $2.6669 | $2.522 | $2.5746 | $2.07M | +0.29% |
| 2023-01-20 | $2.397 | $2.7218 | $2.397 | $2.567 | $4.72M | +13.38% |
| 2023-01-19 | $2.0594 | $2.3912 | $2.0543 | $2.264 | $257.03K | +9.87% |
| 2023-01-18 | $2.2235 | $2.3021 | $2.0206 | $2.0607 | $374.88K | -4.22% |
| 2023-01-17 | $2.294 | $2.329 | $2.091 | $2.1516 | $2.39M | +1.25% |
| 2023-01-16 | $2.1714 | $2.3115 | $2.0977 | $2.1251 | $298.60K | -2.49% |
| 2023-01-15 | $2.221 | $2.3098 | $2.088 | $2.1794 | $3.75M | +3.76% |
| 2023-01-14 | $1.921 | $2.3308 | $1.921 | $2.1003 | $699.71K | +9.40% |
| 2023-01-13 | $1.8264 | $1.9427 | $1.8031 | $1.9199 | $289.41K | +3.71% |
| 2023-01-12 | $1.7788 | $1.8706 | $1.7751 | $1.8513 | $1.58M | +3.64% |
| 2023-01-11 | $1.7108 | $1.8452 | $1.704 | $1.7863 | $1.71M | +4.53% |
| 2023-01-10 | $1.799 | $1.8053 | $1.7077 | $1.7089 | $973.72K | -4.59% |
| 2023-01-09 | $1.8034 | $1.833 | $1.739 | $1.7911 | $1.83M | -0.31% |
| 2023-01-08 | $1.6903 | $1.824 | $1.659 | $1.7967 | $2.05M | +6.50% |
| 2023-01-07 | $1.7232 | $1.739 | $1.644 | $1.687 | $1.62M | +3.42% |
| 2023-01-06 | $1.5389 | $1.64 | $1.5303 | $1.6312 | $121.92K | +3.65% |
| 2023-01-05 | $1.5727 | $1.604 | $1.5286 | $1.5737 | $1.73M | -0.39% |
| 2023-01-04 | $1.621 | $1.6469 | $1.5377 | $1.5799 | $2.03M | +3.23% |
| 2023-01-03 | $1.5084 | $1.5395 | $1.4992 | $1.5306 | $79.84K | +1.50% |
| 2023-01-02 | $1.5097 | $1.5425 | $1.5007 | $1.508 | $1.73M | +0.47% |
| 2023-01-01 | $1.4697 | $1.5116 | $1.449 | $1.501 | $1.78M | +2.64% |
Frequently asked questions
What was the Synthetix price on January 1, 2023?
SNX opened 2023-01-01 at $1.4697 and closed that day at $1.501.
What was the highest price of Synthetix in 2023?
The highest was $4.953 on 2023-12-11; the lowest was $1.449 on 2023-01-01.
How much did Synthetix change in 2023?
SNX moved +165.19% in 2023, from $1.4697 to $3.8976.
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.