Synthetix price history in 2024
In 2024 Synthetix (SNX) went from $3.936 on 2024-01-01 to $1.9272 on 2024-12-31, a change of -51.04%. The highest price was $5.283 on 2024-03-12 and the lowest $1.087 on 2024-08-04. About $1.63B was traded across the year. The best day was 2024-01-10 (+16.20%) and the worst 2024-12-09 (-18.19%).
$3.936Open · 2024-01-01
$1.9272Close · 2024-12-31
$5.283High · 2024-03-12
$1.087Low · 2024-08-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.936 | $4.218 | $2.98 | $3.0953 | $143.60M | -21.36% |
| February | $3.1155 | $4.55 | $3.034 | $4.1805 | $76.57M | +34.18% |
| March | $4.4611 | $5.283 | $3.435 | $4.3381 | $241.75M | -2.76% |
| April | $4.338 | $4.43 | $2.406 | $2.536 | $160.44M | -41.54% |
| May | $2.649 | $3.185 | $2.328 | $2.8407 | $123.43M | +7.23% |
| June | $2.843 | $2.989 | $1.713 | $1.9947 | $87.02M | -29.84% |
| July | $1.995 | $2.0361 | $1.39 | $1.5875 | $75.54M | -20.43% |
| August | $1.5857 | $1.745 | $1.087 | $1.3245 | $65.96M | -16.47% |
| September | $1.335 | $1.764 | $1.183 | $1.5788 | $35.11M | +18.26% |
| October | $1.578 | $1.636 | $1.294 | $1.3836 | $37.84M | -12.32% |
| November | $1.3879 | $2.672 | $1.229 | $2.6049 | $338.84M | +87.69% |
| December | $2.625 | $3.681 | $1.844 | $1.9272 | $239.37M | -26.58% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.988 | $2.026 | $1.902 | $1.9272 | $2.76M | -3.07% |
| 2024-12-30 | $2.0082 | $2.1042 | $1.921 | $1.9883 | $3.27M | -1.15% |
| 2024-12-29 | $2.128 | $2.131 | $1.9877 | $2.0114 | $768.45K | -4.31% |
| 2024-12-28 | $2.069 | $2.144 | $2.0233 | $2.102 | $2.15M | +1.29% |
| 2024-12-27 | $2.031 | $2.1717 | $2.0148 | $2.0752 | $4.76M | +1.90% |
| 2024-12-26 | $2.2047 | $2.2324 | $1.995 | $2.0365 | $5.49M | -7.67% |
| 2024-12-25 | $2.225 | $2.3206 | $2.1623 | $2.2057 | $5.46M | -0.74% |
| 2024-12-24 | $2.102 | $2.33 | $2.0403 | $2.2221 | $10.96M | +5.75% |
| 2024-12-23 | $1.975 | $2.156 | $1.926 | $2.1013 | $7.80M | +6.58% |
| 2024-12-22 | $1.973 | $2.041 | $1.9166 | $1.9717 | $7.42M | +0.05% |
| 2024-12-21 | $2.1991 | $2.241 | $1.94 | $1.9706 | $9.62M | -10.40% |
| 2024-12-20 | $2.139 | $2.258 | $1.844 | $2.1992 | $9.51M | +3.39% |
| 2024-12-19 | $2.375 | $2.43 | $2.0589 | $2.1271 | $9.60M | -10.49% |
| 2024-12-18 | $2.669 | $2.708 | $2.358 | $2.3764 | $9.11M | -10.90% |
| 2024-12-17 | $2.8725 | $2.882 | $2.63 | $2.667 | $5.88M | -7.18% |
| 2024-12-16 | $2.973 | $3.103 | $2.783 | $2.8733 | $7.16M | -3.32% |
| 2024-12-15 | $2.878 | $3.011 | $2.805 | $2.972 | $3.72M | +3.26% |
| 2024-12-14 | $3.108 | $3.207 | $2.8146 | $2.8783 | $3.30M | -7.41% |
| 2024-12-13 | $3.157 | $3.255 | $3.013 | $3.1086 | $4.22M | -1.53% |
| 2024-12-12 | $2.927 | $3.3567 | $2.875 | $3.157 | $7.08M | +7.84% |
| 2024-12-11 | $2.703 | $3.029 | $2.585 | $2.9275 | $4.96M | +8.26% |
| 2024-12-10 | $2.764 | $2.97 | $2.426 | $2.704 | $9.00M | -2.24% |
| 2024-12-09 | $3.3802 | $3.407 | $2.323 | $2.766 | $10.01M | -18.19% |
| 2024-12-08 | $3.194 | $3.681 | $3.0723 | $3.3808 | $10.57M | +5.87% |
| 2024-12-07 | $3.249 | $3.37 | $3.078 | $3.1934 | $6.12M | -1.69% |
| 2024-12-06 | $2.932 | $3.362 | $2.928 | $3.2484 | $9.21M | +10.82% |
| 2024-12-05 | $3.029 | $3.111 | $2.815 | $2.9312 | $10.47M | -2.32% |
| 2024-12-04 | $2.956 | $3.21 | $2.817 | $3.001 | $15.82M | +1.59% |
| 2024-12-03 | $2.7417 | $2.982 | $2.644 | $2.9541 | $17.11M | +7.25% |
| 2024-12-02 | $2.531 | $2.7545 | $2.3849 | $2.7545 | $17.61M | +8.83% |
| 2024-12-01 | $2.625 | $2.626 | $2.462 | $2.531 | $8.43M | -2.84% |
| 2024-11-30 | $2.378 | $2.672 | $2.3581 | $2.6049 | $11.67M | +9.58% |
| 2024-11-29 | $2.379 | $2.405 | $2.296 | $2.3771 | $5.48M | -0.02% |
| 2024-11-28 | $2.416 | $2.4186 | $2.25 | $2.3775 | $10.53M | -1.61% |
| 2024-11-27 | $2.213 | $2.55 | $2.17 | $2.4163 | $11.91M | +9.22% |
| 2024-11-26 | $2.229 | $2.33 | $2.072 | $2.2123 | $9.39M | -0.71% |
| 2024-11-25 | $2.1358 | $2.456 | $2.046 | $2.2283 | $27.84M | +4.37% |
| 2024-11-24 | $2.10 | $2.241 | $1.96 | $2.1349 | $19.57M | +1.66% |
| 2024-11-23 | $1.9011 | $2.175 | $1.878 | $2.10 | $25.96M | +10.41% |
| 2024-11-22 | $1.843 | $1.903 | $1.757 | $1.902 | $10.15M | +3.74% |
| 2024-11-21 | $1.6577 | $1.867 | $1.60 | $1.8334 | $12.73M | +10.57% |
| 2024-11-20 | $1.766 | $1.782 | $1.633 | $1.6582 | $5.33M | -5.72% |
| 2024-11-19 | $1.812 | $1.8159 | $1.715 | $1.7587 | $8.26M | -2.57% |
| 2024-11-18 | $1.6171 | $1.9053 | $1.6081 | $1.8051 | $25.38M | +11.65% |
| 2024-11-17 | $1.6944 | $1.716 | $1.591 | $1.6168 | $6.99M | -3.86% |
| 2024-11-16 | $1.55 | $1.711 | $1.5443 | $1.6817 | $8.75M | +8.53% |
| 2024-11-15 | $1.4922 | $1.554 | $1.445 | $1.5495 | $6.23M | +4.28% |
| 2024-11-14 | $1.522 | $1.5838 | $1.466 | $1.4859 | $11.62M | -1.46% |
| 2024-11-13 | $1.604 | $1.623 | $1.461 | $1.5079 | $10.06M | -5.84% |
| 2024-11-12 | $1.72 | $1.7372 | $1.533 | $1.6014 | $14.50M | -6.96% |
| 2024-11-11 | $1.6435 | $1.731 | $1.589 | $1.7213 | $29.79M | +4.83% |
| 2024-11-10 | $1.613 | $1.707 | $1.559 | $1.6419 | $35.82M | +1.83% |
| 2024-11-09 | $1.571 | $1.647 | $1.544 | $1.6125 | $8.67M | +2.34% |
| 2024-11-08 | $1.4992 | $1.624 | $1.4747 | $1.5757 | $9.68M | +5.31% |
| 2024-11-07 | $1.483 | $1.544 | $1.463 | $1.4962 | $3.31M | +0.20% |
| 2024-11-06 | $1.2983 | $1.4933 | $1.2969 | $1.4933 | $4.73M | +15.22% |
| 2024-11-05 | $1.25 | $1.322 | $1.25 | $1.296 | $687.16K | +3.71% |
| 2024-11-04 | $1.285 | $1.319 | $1.229 | $1.2496 | $527.88K | -2.32% |
| 2024-11-03 | $1.351 | $1.356 | $1.235 | $1.2793 | $1.56M | -5.36% |
| 2024-11-02 | $1.386 | $1.404 | $1.345 | $1.3518 | $440.03K | -1.71% |
| 2024-11-01 | $1.3879 | $1.4239 | $1.363 | $1.3754 | $1.28M | -0.59% |
| 2024-10-31 | $1.48 | $1.4901 | $1.369 | $1.3836 | $1.42M | -6.53% |
| 2024-10-30 | $1.497 | $1.519 | $1.467 | $1.4802 | $837.20K | -0.62% |
| 2024-10-29 | $1.396 | $1.509 | $1.396 | $1.4895 | $1.95M | +6.81% |
| 2024-10-28 | $1.415 | $1.423 | $1.327 | $1.3945 | $742.97K | -1.42% |
| 2024-10-27 | $1.401 | $1.423 | $1.384 | $1.4147 | $440.83K | +0.82% |
| 2024-10-26 | $1.402 | $1.4157 | $1.356 | $1.4032 | $1.04M | +1.30% |
| 2024-10-25 | $1.511 | $1.525 | $1.347 | $1.3853 | $2.39M | -7.72% |
| 2024-10-24 | $1.456 | $1.526 | $1.454 | $1.5012 | $1.80M | +2.44% |
| 2024-10-23 | $1.458 | $1.5139 | $1.408 | $1.4653 | $1.84M | -4.18% |
| 2024-10-22 | $1.524 | $1.553 | $1.493 | $1.5293 | $966.01K | +0.35% |
| 2024-10-21 | $1.624 | $1.636 | $1.505 | $1.524 | $2.04M | -6.18% |
| 2024-10-20 | $1.457 | $1.627 | $1.437 | $1.6245 | $1.33M | +11.47% |
| 2024-10-19 | $1.449 | $1.472 | $1.436 | $1.4574 | $473.04K | +0.50% |
| 2024-10-18 | $1.438 | $1.4719 | $1.4239 | $1.4502 | $1.28M | +0.80% |
| 2024-10-17 | $1.467 | $1.485 | $1.4089 | $1.4387 | $1.08M | -1.18% |
| 2024-10-16 | $1.499 | $1.52 | $1.4559 | $1.4559 | $1.24M | -2.40% |
| 2024-10-15 | $1.549 | $1.553 | $1.45 | $1.4917 | $1.97M | -3.71% |
| 2024-10-14 | $1.455 | $1.568 | $1.439 | $1.5491 | $746.47K | +6.47% |
| 2024-10-13 | $1.478 | $1.481 | $1.418 | $1.455 | $411.35K | -1.61% |
| 2024-10-12 | $1.455 | $1.504 | $1.449 | $1.4789 | $349.73K | +0.22% |
| 2024-10-11 | $1.4505 | $1.507 | $1.4419 | $1.4757 | $922.91K | +2.99% |
| 2024-10-10 | $1.363 | $1.4329 | $1.357 | $1.4329 | $1.19M | +3.89% |
| 2024-10-09 | $1.41 | $1.435 | $1.354 | $1.3792 | $1.51M | -2.66% |
| 2024-10-08 | $1.455 | $1.47 | $1.39 | $1.4169 | $1.46M | -2.68% |
| 2024-10-07 | $1.429 | $1.516 | $1.428 | $1.4559 | $658.97K | +1.81% |
| 2024-10-06 | $1.388 | $1.436 | $1.383 | $1.43 | $358.53K | +3.02% |
| 2024-10-05 | $1.391 | $1.425 | $1.367 | $1.388 | $360.42K | -0.73% |
| 2024-10-04 | $1.34 | $1.407 | $1.33 | $1.3982 | $1.18M | +3.24% |
| 2024-10-03 | $1.341 | $1.375 | $1.294 | $1.3543 | $1.46M | +1.31% |
| 2024-10-02 | $1.411 | $1.468 | $1.32 | $1.3368 | $1.70M | -5.22% |
| 2024-10-01 | $1.578 | $1.614 | $1.387 | $1.4103 | $2.67M | -10.67% |
| 2024-09-30 | $1.678 | $1.679 | $1.565 | $1.5788 | $865.90K | -5.93% |
| 2024-09-29 | $1.696 | $1.707 | $1.643 | $1.6784 | $628.59K | -0.38% |
| 2024-09-28 | $1.719 | $1.764 | $1.654 | $1.6848 | $1.20M | -1.44% |
| 2024-09-27 | $1.697 | $1.735 | $1.677 | $1.7094 | $1.81M | +0.42% |
| 2024-09-26 | $1.659 | $1.735 | $1.63 | $1.7023 | $2.14M | +2.63% |
| 2024-09-25 | $1.678 | $1.719 | $1.643 | $1.6586 | $1.62M | -1.34% |
| 2024-09-24 | $1.598 | $1.702 | $1.569 | $1.6812 | $2.07M | +5.36% |
| 2024-09-23 | $1.529 | $1.638 | $1.499 | $1.5956 | $964.37K | +4.36% |
| 2024-09-22 | $1.618 | $1.618 | $1.49 | $1.529 | $824.23K | -5.48% |
| 2024-09-21 | $1.583 | $1.626 | $1.546 | $1.6176 | $833.71K | +2.26% |
| 2024-09-20 | $1.491 | $1.595 | $1.475 | $1.5819 | $2.01M | +6.18% |
| 2024-09-19 | $1.448 | $1.535 | $1.443 | $1.4898 | $1.04M | +1.59% |
| 2024-09-18 | $1.334 | $1.4978 | $1.324 | $1.4665 | $1.86M | +3.49% |
| 2024-09-17 | $1.325 | $1.422 | $1.305 | $1.417 | $663.65K | +6.81% |
| 2024-09-16 | $1.365 | $1.395 | $1.311 | $1.3267 | $544.48K | -1.91% |
| 2024-09-15 | $1.428 | $1.429 | $1.3299 | $1.3525 | $1.36M | -5.60% |
| 2024-09-14 | $1.45 | $1.478 | $1.417 | $1.4327 | $876.71K | -1.61% |
| 2024-09-13 | $1.387 | $1.471 | $1.376 | $1.4561 | $1.36M | +3.97% |
| 2024-09-12 | $1.367 | $1.408 | $1.357 | $1.4005 | $1.01M | +2.59% |
| 2024-09-11 | $1.405 | $1.426 | $1.35 | $1.3652 | $1.93M | -1.80% |
| 2024-09-10 | $1.384 | $1.43 | $1.349 | $1.3903 | $2.31M | +1.66% |
| 2024-09-09 | $1.3414 | $1.398 | $1.3341 | $1.3675 | $1.29M | +6.12% |
| 2024-09-08 | $1.264 | $1.308 | $1.249 | $1.2886 | $302.91K | +1.58% |
| 2024-09-07 | $1.238 | $1.307 | $1.229 | $1.2685 | $1.01M | +2.44% |
| 2024-09-06 | $1.276 | $1.305 | $1.183 | $1.2383 | $941.03K | -2.36% |
| 2024-09-05 | $1.365 | $1.37 | $1.266 | $1.2682 | $1.38M | -7.08% |
| 2024-09-04 | $1.283 | $1.401 | $1.219 | $1.3649 | $1.16M | +6.47% |
| 2024-09-03 | $1.328 | $1.351 | $1.268 | $1.2819 | $327.63K | -3.52% |
| 2024-09-02 | $1.262 | $1.34 | $1.254 | $1.3286 | $412.67K | +5.10% |
| 2024-09-01 | $1.335 | $1.345 | $1.25 | $1.2641 | $356.07K | -4.56% |
| 2024-08-31 | $1.3417 | $1.3475 | $1.2796 | $1.3245 | $656.19K | -2.63% |
| 2024-08-30 | $1.362 | $1.406 | $1.301 | $1.3603 | $1.53M | -0.20% |
| 2024-08-29 | $1.364 | $1.416 | $1.348 | $1.363 | $749.72K | -0.63% |
| 2024-08-28 | $1.388 | $1.42 | $1.32 | $1.3716 | $3.00M | -0.34% |
| 2024-08-27 | $1.508 | $1.54 | $1.361 | $1.3762 | $2.67M | -7.90% |
| 2024-08-26 | $1.587 | $1.605 | $1.4943 | $1.4943 | $1.87M | -5.33% |
| 2024-08-25 | $1.651 | $1.658 | $1.563 | $1.5785 | $2.31M | -3.36% |
| 2024-08-24 | $1.641 | $1.745 | $1.624 | $1.6334 | $2.26M | -0.30% |
| 2024-08-23 | $1.508 | $1.664 | $1.502 | $1.6384 | $1.07M | +8.66% |
| 2024-08-22 | $1.534 | $1.542 | $1.489 | $1.5078 | $1.25M | -0.92% |
| 2024-08-21 | $1.396 | $1.553 | $1.385 | $1.5218 | $2.36M | +9.13% |
| 2024-08-20 | $1.414 | $1.469 | $1.372 | $1.3944 | $1.51M | -0.10% |
| 2024-08-19 | $1.385 | $1.469 | $1.359 | $1.3958 | $1.56M | +0.90% |
| 2024-08-18 | $1.4047 | $1.4339 | $1.377 | $1.3833 | $1.57M | -1.20% |
| 2024-08-17 | $1.3284 | $1.4323 | $1.3279 | $1.4002 | $1.65M | +5.27% |
| 2024-08-16 | $1.2904 | $1.3531 | $1.2809 | $1.3302 | $1.29M | +2.01% |
| 2024-08-15 | $1.3503 | $1.3582 | $1.2768 | $1.304 | $1.58M | -2.97% |
| 2024-08-14 | $1.375 | $1.383 | $1.30 | $1.3439 | $2.21M | -0.77% |
| 2024-08-13 | $1.3361 | $1.3836 | $1.301 | $1.3543 | $1.71M | +0.97% |
| 2024-08-12 | $1.359 | $1.374 | $1.304 | $1.3413 | $1.75M | +9.67% |
| 2024-08-11 | $1.319 | $1.36 | $1.215 | $1.223 | $433.15K | -5.78% |
| 2024-08-10 | $1.3148 | $1.3601 | $1.281 | $1.2981 | $1.06M | -1.11% |
| 2024-08-09 | $1.287 | $1.328 | $1.285 | $1.3127 | $1.29M | +2.05% |
| 2024-08-08 | $1.3149 | $1.3733 | $1.2792 | $1.2863 | $1.04M | +6.97% |
| 2024-08-07 | $1.286 | $1.34 | $1.193 | $1.2025 | $752.87K | -5.78% |
| 2024-08-06 | $1.232 | $1.332 | $1.231 | $1.2763 | $2.78M | +3.21% |
| 2024-08-05 | $1.355 | $1.369 | $1.087 | $1.2365 | $14.95M | -2.27% |
| 2024-08-04 | $1.384 | $1.41 | $1.087 | $1.2653 | $3.17M | -8.45% |
| 2024-08-03 | $1.4838 | $1.4942 | $1.3802 | $1.3821 | $1.39M | -7.82% |
| 2024-08-02 | $1.627 | $1.64 | $1.49 | $1.4993 | $3.16M | -3.88% |
| 2024-08-01 | $1.5857 | $1.64 | $1.5163 | $1.5598 | $1.37M | -1.74% |
| 2024-07-31 | $1.7125 | $1.7291 | $1.5841 | $1.5875 | $1.12M | -7.39% |
| 2024-07-30 | $1.8042 | $1.8096 | $1.699 | $1.7141 | $1.82M | -4.96% |
| 2024-07-29 | $1.775 | $1.835 | $1.755 | $1.8035 | $1.99M | +2.14% |
| 2024-07-28 | $1.7276 | $1.8378 | $1.7192 | $1.7658 | $2.32M | +2.48% |
| 2024-07-27 | $1.703 | $1.7406 | $1.666 | $1.7232 | $1.62M | -0.02% |
| 2024-07-26 | $1.652 | $1.749 | $1.639 | $1.7235 | $2.06M | +4.38% |
| 2024-07-25 | $1.70 | $1.734 | $1.601 | $1.6513 | $1.76M | -1.21% |
| 2024-07-24 | $1.755 | $1.7661 | $1.6056 | $1.6716 | $2.41M | -5.15% |
| 2024-07-23 | $1.813 | $1.851 | $1.7424 | $1.7624 | $2.67M | -2.40% |
| 2024-07-22 | $1.841 | $1.87 | $1.75 | $1.8058 | $2.85M | -1.87% |
| 2024-07-21 | $1.8956 | $1.924 | $1.8088 | $1.8403 | $1.51M | -2.64% |
| 2024-07-20 | $1.9867 | $1.998 | $1.8231 | $1.8903 | $3.61M | -4.28% |
| 2024-07-19 | $1.9546 | $1.99 | $1.9247 | $1.9747 | $2.22M | +1.95% |
| 2024-07-18 | $1.928 | $2.031 | $1.888 | $1.9369 | $2.66M | +0.89% |
| 2024-07-17 | $1.9446 | $2.0305 | $1.8942 | $1.9199 | $2.77M | -0.28% |
| 2024-07-16 | $1.904 | $1.9689 | $1.8781 | $1.9254 | $3.28M | +0.68% |
| 2024-07-15 | $1.8779 | $1.954 | $1.82 | $1.9125 | $4.56M | +2.54% |
| 2024-07-14 | $1.7238 | $1.938 | $1.7204 | $1.8652 | $4.05M | +9.06% |
| 2024-07-13 | $1.6833 | $1.7298 | $1.6581 | $1.7102 | $1.59M | +1.52% |
| 2024-07-12 | $1.655 | $1.706 | $1.649 | $1.6847 | $2.23M | +2.81% |
| 2024-07-11 | $1.6324 | $1.667 | $1.61 | $1.6387 | $2.47M | -0.09% |
| 2024-07-10 | $1.667 | $1.691 | $1.626 | $1.6401 | $2.46M | -1.40% |
| 2024-07-09 | $1.60 | $1.6633 | $1.58 | $1.6633 | $2.23M | +2.96% |
| 2024-07-08 | $1.53 | $1.647 | $1.482 | $1.6155 | $3.49M | +5.72% |
| 2024-07-07 | $1.654 | $1.662 | $1.52 | $1.528 | $1.11M | -4.17% |
| 2024-07-06 | $1.602 | $1.663 | $1.564 | $1.5945 | $1.09M | +4.35% |
| 2024-07-05 | $1.651 | $1.651 | $1.398 | $1.528 | $3.46M | -0.60% |
| 2024-07-04 | $1.755 | $1.755 | $1.39 | $1.5373 | $3.81M | -12.37% |
| 2024-07-03 | $1.877 | $1.881 | $1.708 | $1.7543 | $1.99M | -6.60% |
| 2024-07-02 | $1.964 | $1.996 | $1.869 | $1.8783 | $1.48M | -5.05% |
| 2024-07-01 | $1.995 | $2.0361 | $1.9609 | $1.9781 | $2.85M | -0.83% |
| 2024-06-30 | $1.944 | $2.068 | $1.931 | $1.9947 | $2.26M | +3.36% |
| 2024-06-29 | $1.9354 | $1.9813 | $1.889 | $1.9299 | $1.84M | -0.95% |
| 2024-06-28 | $2.045 | $2.05 | $1.9232 | $1.9485 | $2.63M | -4.11% |
| 2024-06-27 | $2.018 | $2.107 | $1.997 | $2.0319 | $2.09M | +1.25% |
| 2024-06-26 | $1.9812 | $2.049 | $1.942 | $2.0067 | $2.28M | +0.22% |
| 2024-06-25 | $2.0359 | $2.0762 | $1.9769 | $2.0024 | $2.48M | -0.92% |
| 2024-06-24 | $1.956 | $2.021 | $1.843 | $2.021 | $4.73M | +4.21% |
| 2024-06-23 | $2.001 | $2.0161 | $1.845 | $1.9394 | $2.60M | -2.67% |
| 2024-06-22 | $1.9999 | $2.048 | $1.967 | $1.9926 | $1.18M | -0.55% |
| 2024-06-21 | $1.99 | $2.044 | $1.96 | $2.0035 | $2.48M | +0.11% |
| 2024-06-20 | $1.986 | $2.087 | $1.975 | $2.0012 | $3.12M | +0.23% |
| 2024-06-19 | $1.979 | $2.086 | $1.9659 | $1.9966 | $4.14M | +4.64% |
| 2024-06-18 | $2.00 | $2.007 | $1.726 | $1.9081 | $4.41M | +1.55% |
| 2024-06-17 | $2.012 | $2.075 | $1.713 | $1.879 | $4.35M | -6.62% |
| 2024-06-16 | $2.209 | $2.224 | $2.006 | $2.0122 | $1.43M | -8.40% |
| 2024-06-15 | $2.2218 | $2.227 | $2.1402 | $2.1967 | $1.69M | +3.14% |
| 2024-06-14 | $2.197 | $2.236 | $2.055 | $2.1299 | $2.23M | -2.51% |
| 2024-06-13 | $2.344 | $2.344 | $2.173 | $2.1847 | $4.08M | -1.17% |
| 2024-06-12 | $2.377 | $2.397 | $2.194 | $2.2106 | $2.48M | -1.09% |
| 2024-06-11 | $2.383 | $2.391 | $2.201 | $2.235 | $4.12M | -0.16% |
| 2024-06-10 | $2.445 | $2.451 | $2.209 | $2.2385 | $2.62M | -8.28% |
| 2024-06-09 | $2.4256 | $2.458 | $2.359 | $2.4406 | $2.28M | +1.19% |
| 2024-06-08 | $2.4278 | $2.448 | $2.365 | $2.4119 | $2.88M | -0.70% |
| 2024-06-07 | $2.745 | $2.745 | $2.278 | $2.429 | $3.78M | -11.60% |
| 2024-06-06 | $2.786 | $2.7933 | $2.6925 | $2.7478 | $2.68M | -1.73% |
| 2024-06-05 | $2.7982 | $2.825 | $2.741 | $2.7963 | $3.21M | +0.62% |
| 2024-06-04 | $2.7016 | $2.8088 | $2.6998 | $2.7792 | $3.28M | +6.00% |
| 2024-06-03 | $2.717 | $2.755 | $2.611 | $2.6218 | $1.99M | -2.69% |
| 2024-06-02 | $2.873 | $2.88 | $2.624 | $2.6943 | $5.08M | -6.71% |
| 2024-06-01 | $2.843 | $2.989 | $2.835 | $2.888 | $2.64M | +1.67% |
| 2024-05-31 | $2.78 | $2.876 | $2.762 | $2.8407 | $1.50M | +1.80% |
| 2024-05-30 | $2.874 | $2.917 | $2.748 | $2.7904 | $4.29M | -1.80% |
| 2024-05-29 | $2.9081 | $2.94 | $2.7443 | $2.8416 | $4.30M | -3.47% |
| 2024-05-28 | $3.03 | $3.039 | $2.9041 | $2.9438 | $5.65M | -2.80% |
| 2024-05-27 | $3.146 | $3.185 | $2.973 | $3.0287 | $5.12M | +0.35% |
| 2024-05-26 | $2.929 | $3.058 | $2.877 | $3.018 | $1.34M | +2.93% |
| 2024-05-25 | $2.9319 | $2.958 | $2.876 | $2.932 | $3.09M | +0.67% |
| 2024-05-24 | $2.854 | $3.048 | $2.8042 | $2.9125 | $4.87M | +1.59% |
| 2024-05-23 | $2.862 | $2.98 | $2.678 | $2.867 | $13.92M | +1.33% |
| 2024-05-22 | $2.86 | $2.98 | $2.778 | $2.8295 | $4.91M | -2.24% |
| 2024-05-21 | $2.937 | $3.028 | $2.8944 | $2.8944 | $6.14M | -1.36% |
| 2024-05-20 | $2.6099 | $3.0249 | $2.606 | $2.9342 | $8.18M | +13.16% |
| 2024-05-19 | $2.597 | $2.6688 | $2.51 | $2.593 | $2.14M | -0.11% |
| 2024-05-18 | $2.698 | $2.712 | $2.582 | $2.5959 | $1.13M | -3.10% |
| 2024-05-17 | $2.714 | $2.728 | $2.6467 | $2.679 | $3.37M | +4.85% |
| 2024-05-16 | $2.57 | $2.628 | $2.503 | $2.555 | $1.21M | +0.02% |
| 2024-05-15 | $2.5159 | $2.63 | $2.4968 | $2.5545 | $4.18M | +8.93% |
| 2024-05-14 | $2.416 | $2.441 | $2.328 | $2.345 | $1.51M | -2.15% |
| 2024-05-13 | $2.479 | $2.509 | $2.337 | $2.3964 | $4.09M | -4.03% |
| 2024-05-12 | $2.591 | $2.608 | $2.416 | $2.497 | $2.86M | -3.14% |
| 2024-05-11 | $2.6134 | $2.6243 | $2.545 | $2.5779 | $1.82M | -0.74% |
| 2024-05-10 | $2.657 | $2.735 | $2.557 | $2.5971 | $4.00M | -1.39% |
| 2024-05-09 | $2.6331 | $2.737 | $2.5846 | $2.6337 | $3.29M | +3.25% |
| 2024-05-08 | $2.615 | $2.625 | $2.535 | $2.5508 | $2.07M | -1.24% |
| 2024-05-07 | $2.729 | $2.742 | $2.533 | $2.5829 | $4.36M | -6.02% |
| 2024-05-06 | $2.825 | $2.834 | $2.707 | $2.7483 | $3.74M | -2.98% |
| 2024-05-05 | $2.8725 | $2.9493 | $2.7766 | $2.8327 | $3.89M | -0.48% |
| 2024-05-04 | $2.87 | $2.8837 | $2.756 | $2.8463 | $2.43M | -0.21% |
| 2024-05-03 | $2.656 | $2.858 | $2.643 | $2.8524 | $3.55M | +7.36% |
| 2024-05-02 | $2.653 | $2.692 | $2.561 | $2.6568 | $2.61M | +0.23% |
| 2024-05-01 | $2.649 | $2.703 | $2.463 | $2.6507 | $7.87M | +4.53% |
| 2024-04-30 | $2.62 | $2.67 | $2.462 | $2.536 | $2.96M | -3.31% |
| 2024-04-29 | $2.881 | $2.936 | $2.601 | $2.6227 | $1.81M | -9.89% |
| 2024-04-28 | $2.9675 | $3.022 | $2.815 | $2.9106 | $3.69M | -1.45% |
| 2024-04-27 | $2.8286 | $3.026 | $2.815 | $2.9534 | $4.67M | +3.53% |
| 2024-04-26 | $2.9085 | $2.9426 | $2.758 | $2.8527 | $3.64M | -2.70% |
| 2024-04-25 | $2.861 | $3.016 | $2.767 | $2.9318 | $4.26M | +1.51% |
| 2024-04-24 | $3.011 | $3.124 | $2.817 | $2.8881 | $5.15M | -1.71% |
| 2024-04-23 | $3.0216 | $3.1295 | $2.912 | $2.9385 | $1.85M | -2.51% |
| 2024-04-22 | $3.135 | $3.185 | $2.985 | $3.014 | $2.58M | -2.76% |
| 2024-04-21 | $3.0429 | $3.172 | $2.983 | $3.0996 | $3.69M | +0.64% |
| 2024-04-20 | $2.953 | $3.146 | $2.914 | $3.08 | $3.15M | +4.30% |
| 2024-04-19 | $2.863 | $3.017 | $2.627 | $2.953 | $4.78M | +3.07% |
| 2024-04-18 | $2.787 | $2.885 | $2.701 | $2.865 | $3.25M | +1.40% |
| 2024-04-17 | $2.884 | $2.932 | $2.6971 | $2.8255 | $5.96M | +3.69% |
| 2024-04-16 | $2.817 | $2.935 | $2.708 | $2.725 | $2.94M | -3.30% |
| 2024-04-15 | $3.094 | $3.107 | $2.783 | $2.8178 | $4.08M | -5.21% |
| 2024-04-14 | $2.789 | $3.014 | $2.64 | $2.9728 | $10.86M | +5.61% |
| 2024-04-13 | $3.239 | $3.27 | $2.406 | $2.815 | $23.49M | -10.23% |
| 2024-04-12 | $3.682 | $3.693 | $2.827 | $3.1358 | $9.30M | -15.00% |
| 2024-04-11 | $3.843 | $3.943 | $3.677 | $3.6892 | $2.14M | -4.88% |
| 2024-04-10 | $3.806 | $4.0265 | $3.7865 | $3.8784 | $5.30M | +1.91% |
| 2024-04-09 | $4.061 | $4.09 | $3.707 | $3.8058 | $4.12M | -6.28% |
| 2024-04-08 | $4.258 | $4.411 | $3.999 | $4.0609 | $7.20M | +1.31% |
| 2024-04-07 | $3.968 | $4.045 | $3.923 | $4.0083 | $1.40M | +0.63% |
| 2024-04-06 | $3.9443 | $4.045 | $3.929 | $3.9832 | $4.32M | +1.42% |
| 2024-04-05 | $3.992 | $4.005 | $3.885 | $3.9275 | $4.83M | -2.52% |
| 2024-04-04 | $4.0996 | $4.161 | $3.829 | $4.0292 | $5.18M | +0.44% |
| 2024-04-03 | $4.016 | $4.208 | $3.882 | $4.0117 | $3.84M | -0.45% |
| 2024-04-02 | $4.406 | $4.417 | $4.006 | $4.0297 | $13.03M | -0.37% |
| 2024-04-01 | $4.338 | $4.43 | $4.031 | $4.0447 | $6.98M | -6.76% |
| 2024-03-31 | $4.703 | $4.744 | $4.314 | $4.3381 | $5.49M | -4.90% |
| 2024-03-30 | $4.757 | $4.79 | $4.527 | $4.5616 | $3.32M | -3.21% |
| 2024-03-29 | $5.045 | $5.105 | $4.701 | $4.7129 | $7.47M | -0.95% |
| 2024-03-28 | $4.828 | $5.114 | $4.752 | $4.7579 | $7.94M | -0.93% |
| 2024-03-27 | $4.917 | $5.083 | $4.739 | $4.8026 | $19.94M | +0.84% |
| 2024-03-26 | $5.013 | $5.088 | $4.762 | $4.7624 | $7.36M | -5.80% |
| 2024-03-25 | $4.9465 | $5.218 | $4.90 | $5.0558 | $16.94M | +10.22% |
| 2024-03-24 | $4.399 | $4.776 | $4.336 | $4.5868 | $4.44M | +4.18% |
| 2024-03-23 | $4.293 | $4.513 | $4.219 | $4.403 | $3.18M | +1.37% |
| 2024-03-22 | $4.363 | $4.515 | $4.16 | $4.3434 | $11.20M | -0.50% |
| 2024-03-21 | $4.3342 | $4.4872 | $4.159 | $4.3651 | $14.42M | +8.92% |
| 2024-03-20 | $3.555 | $4.008 | $3.435 | $4.0076 | $4.23M | +12.60% |
| 2024-03-19 | $3.891 | $3.936 | $3.472 | $3.5592 | $3.77M | -6.54% |
| 2024-03-18 | $3.9109 | $3.9654 | $3.471 | $3.8083 | $6.73M | -2.59% |
| 2024-03-17 | $4.164 | $4.219 | $3.832 | $3.9097 | $3.62M | -2.19% |
| 2024-03-16 | $4.282 | $4.41 | $3.874 | $3.9974 | $4.07M | -5.69% |
| 2024-03-15 | $4.743 | $4.796 | $4.09 | $4.2386 | $10.81M | -0.80% |
| 2024-03-14 | $4.639 | $4.903 | $4.067 | $4.2729 | $9.52M | -7.81% |
| 2024-03-13 | $4.862 | $4.991 | $4.583 | $4.6348 | $3.96M | -4.66% |
| 2024-03-12 | $4.799 | $5.283 | $4.46 | $4.8613 | $9.81M | +2.07% |
| 2024-03-11 | $4.414 | $4.909 | $4.377 | $4.7629 | $12.19M | +8.36% |
| 2024-03-10 | $4.3442 | $4.5328 | $4.1112 | $4.3955 | $8.47M | +1.23% |
| 2024-03-09 | $4.448 | $4.524 | $4.2076 | $4.3423 | $4.75M | +1.21% |
| 2024-03-08 | $4.507 | $4.58 | $4.162 | $4.2904 | $1.98M | +1.23% |
| 2024-03-07 | $4.443 | $4.581 | $4.17 | $4.2384 | $4.19M | -4.05% |
| 2024-03-06 | $4.249 | $4.551 | $4.217 | $4.4171 | $8.92M | +10.17% |
| 2024-03-05 | $4.409 | $4.691 | $3.533 | $4.0092 | $7.82M | -7.73% |
| 2024-03-04 | $4.539 | $4.6904 | $4.2587 | $4.3451 | $11.88M | -3.35% |
| 2024-03-03 | $4.4943 | $4.5924 | $4.346 | $4.4955 | $6.80M | -1.06% |
| 2024-03-02 | $4.625 | $4.7277 | $4.0555 | $4.5435 | $7.78M | -1.02% |
| 2024-03-01 | $4.4611 | $4.732 | $4.3773 | $4.5903 | $8.74M | +9.80% |
| 2024-02-29 | $3.972 | $4.55 | $3.926 | $4.1805 | $4.39M | +5.38% |
| 2024-02-28 | $3.873 | $4.067 | $3.533 | $3.967 | $6.07M | +1.05% |
| 2024-02-27 | $3.94 | $4.085 | $3.842 | $3.9258 | $5.57M | -0.34% |
| 2024-02-26 | $4.157 | $4.195 | $3.914 | $3.9392 | $4.19M | +0.45% |
| 2024-02-25 | $4.04 | $4.07 | $3.85 | $3.9214 | $2.11M | +0.97% |
| 2024-02-24 | $3.826 | $4.09 | $3.809 | $3.8837 | $3.41M | +6.09% |
| 2024-02-23 | $3.509 | $3.864 | $3.398 | $3.6608 | $4.13M | +4.31% |
| 2024-02-22 | $3.536 | $3.613 | $3.437 | $3.5094 | $766.83K | -1.92% |
| 2024-02-21 | $3.459 | $3.609 | $3.397 | $3.5781 | $2.77M | +3.44% |
| 2024-02-20 | $3.63 | $3.729 | $3.394 | $3.4592 | $2.37M | -4.62% |
| 2024-02-19 | $3.80 | $3.868 | $3.557 | $3.6267 | $3.03M | -4.19% |
| 2024-02-18 | $3.7108 | $3.9307 | $3.70 | $3.7853 | $2.81M | +2.45% |
| 2024-02-17 | $3.578 | $3.7314 | $3.5668 | $3.6948 | $1.70M | +2.53% |
| 2024-02-16 | $3.603 | $3.688 | $3.5151 | $3.6038 | $2.45M | +0.12% |
| 2024-02-15 | $3.752 | $3.764 | $3.537 | $3.5993 | $2.15M | -3.04% |
| 2024-02-14 | $3.721 | $3.8319 | $3.634 | $3.712 | $3.48M | +2.88% |
| 2024-02-13 | $3.618 | $3.672 | $3.475 | $3.608 | $1.13M | +0.72% |
| 2024-02-12 | $3.486 | $3.6672 | $3.4607 | $3.5823 | $3.70M | +2.80% |
| 2024-02-11 | $3.414 | $3.5237 | $3.369 | $3.4845 | $1.83M | +1.52% |
| 2024-02-10 | $3.441 | $3.512 | $3.4052 | $3.4323 | $1.76M | -0.69% |
| 2024-02-09 | $3.4362 | $3.5696 | $3.4139 | $3.4562 | $2.82M | +1.50% |
| 2024-02-08 | $3.4154 | $3.4946 | $3.32 | $3.4053 | $2.47M | +0.46% |
| 2024-02-07 | $3.298 | $3.4385 | $3.291 | $3.3898 | $2.97M | +3.71% |
| 2024-02-06 | $3.1946 | $3.3052 | $3.152 | $3.2686 | $2.43M | +6.16% |
| 2024-02-05 | $3.095 | $3.136 | $3.034 | $3.079 | $318.30K | +0.18% |
| 2024-02-04 | $3.1145 | $3.201 | $3.0395 | $3.0735 | $1.44M | -1.26% |
| 2024-02-03 | $3.137 | $3.161 | $3.05 | $3.1129 | $1.40M | -1.13% |
| 2024-02-02 | $3.1943 | $3.204 | $3.105 | $3.1483 | $1.30M | -0.96% |
| 2024-02-01 | $3.1155 | $3.2029 | $3.091 | $3.1789 | $1.61M | +2.70% |
| 2024-01-31 | $3.12 | $3.155 | $3.01 | $3.0953 | $2.05M | -1.13% |
| 2024-01-30 | $3.237 | $3.293 | $3.052 | $3.1305 | $2.18M | -3.46% |
| 2024-01-29 | $3.2105 | $3.2956 | $3.196 | $3.2428 | $3.00M | +1.37% |
| 2024-01-28 | $3.196 | $3.226 | $3.135 | $3.1988 | $1.76M | -0.27% |
| 2024-01-27 | $3.2482 | $3.3069 | $3.175 | $3.2074 | $1.62M | -1.03% |
| 2024-01-26 | $3.2407 | $3.265 | $3.191 | $3.2406 | $2.02M | +3.71% |
| 2024-01-25 | $3.202 | $3.225 | $3.044 | $3.1247 | $619.87K | +1.84% |
| 2024-01-24 | $3.159 | $3.223 | $3.052 | $3.0683 | $1.46M | -2.27% |
| 2024-01-23 | $3.0907 | $3.243 | $3.034 | $3.1396 | $3.91M | +1.62% |
| 2024-01-22 | $3.316 | $3.337 | $2.98 | $3.0896 | $4.13M | -6.50% |
| 2024-01-21 | $3.354 | $3.415 | $3.206 | $3.3045 | $3.75M | -1.15% |
| 2024-01-20 | $3.274 | $3.3902 | $3.253 | $3.343 | $2.58M | +1.22% |
| 2024-01-19 | $3.302 | $3.376 | $3.173 | $3.3026 | $3.24M | -0.64% |
| 2024-01-18 | $3.4563 | $3.4634 | $3.272 | $3.324 | $3.09M | -3.76% |
| 2024-01-17 | $3.548 | $3.62 | $3.426 | $3.4538 | $2.29M | -3.44% |
| 2024-01-16 | $3.553 | $3.6531 | $3.511 | $3.5769 | $3.76M | +0.65% |
| 2024-01-15 | $3.558 | $3.629 | $3.4536 | $3.554 | $3.72M | +0.04% |
| 2024-01-14 | $3.699 | $3.712 | $3.527 | $3.5525 | $3.13M | -4.56% |
| 2024-01-13 | $3.7654 | $3.7793 | $3.648 | $3.7221 | $3.70M | -1.00% |
| 2024-01-12 | $3.8623 | $3.934 | $3.581 | $3.7598 | $7.19M | -3.49% |
| 2024-01-11 | $3.851 | $4.056 | $3.7656 | $3.896 | $10.97M | +0.93% |
| 2024-01-10 | $3.648 | $4.0522 | $3.579 | $3.8601 | $18.36M | +16.20% |
| 2024-01-09 | $3.359 | $3.371 | $3.128 | $3.3221 | $2.85M | +3.51% |
| 2024-01-08 | $3.383 | $3.462 | $3.15 | $3.2094 | $5.27M | -4.46% |
| 2024-01-07 | $3.4549 | $3.4961 | $3.0913 | $3.3593 | $6.52M | -2.80% |
| 2024-01-06 | $3.503 | $3.574 | $3.398 | $3.4561 | $6.91M | -0.70% |
| 2024-01-05 | $3.33 | $3.6228 | $3.214 | $3.4804 | $11.86M | +4.69% |
| 2024-01-04 | $3.679 | $3.683 | $3.274 | $3.3244 | $6.59M | -4.73% |
| 2024-01-03 | $3.903 | $3.996 | $3.229 | $3.4894 | $4.67M | -2.06% |
| 2024-01-02 | $3.924 | $3.995 | $3.073 | $3.5629 | $7.15M | -9.29% |
| 2024-01-01 | $3.936 | $4.218 | $3.896 | $3.9277 | $3.26M | +0.77% |
Frequently asked questions
What was the Synthetix price on January 1, 2024?
SNX opened 2024-01-01 at $3.936 and closed that day at $3.9277.
What was the highest price of Synthetix in 2024?
The highest was $5.283 on 2024-03-12; the lowest was $1.087 on 2024-08-04.
How much did Synthetix change in 2024?
SNX moved -51.04% in 2024, from $3.936 to $1.9272.
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.