Synthetix price history in 2025
In 2025 Synthetix (SNX) went from $1.917 on 2025-01-01 to $0.410501 on 2025-12-31, a change of -78.59%. The highest price was $2.576 on 2025-10-13 and the lowest $0.3834 on 2025-12-18. About $2.20B was traded across the year. The best day was 2025-10-12 (+80.85%) and the worst 2025-10-10 (-19.75%).
$1.917Open · 2025-01-01
$0.410501Close · 2025-12-31
$2.576High · 2025-10-13
$0.3834Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.917 | $2.275 | $1.38 | $1.6062 | $75.32M | -16.21% |
| February | $1.607 | $1.623 | $0.8159 | $0.910547 | $167.21M | -43.34% |
| March | $0.9104 | $1.019 | $0.7295 | $0.765675 | $124.89M | -15.90% |
| April | $0.7653 | $0.7896 | $0.5485 | $0.720585 | $138.86M | -5.84% |
| May | $0.7279 | $0.9650 | $0.6156 | $0.678937 | $96.18M | -6.73% |
| June | $0.6816 | $0.7463 | $0.4804 | $0.582577 | $77.68M | -14.53% |
| July | $0.5828 | $0.7836 | $0.5458 | $0.580197 | $103.57M | -0.45% |
| August | $0.5810 | $0.8018 | $0.5450 | $0.669971 | $138.18M | +15.31% |
| September | $0.6626 | $1.2727 | $0.5913 | $1.0846 | $302.01M | +63.69% |
| October | $1.0776 | $2.576 | $0.5269 | $1.0026 | $707.91M | -6.96% |
| November | $1.0056 | $1.156 | $0.5350 | $0.541389 | $159.73M | -46.16% |
| December | $0.5416 | $0.5745 | $0.3834 | $0.410501 | $113.32M | -24.21% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.4193 | $0.4197 | $0.3986 | $0.410501 | $1.45M | -0.60% |
| 2025-12-30 | $0.4250 | $0.4290 | $0.4081 | $0.412978 | $4.70M | -2.23% |
| 2025-12-29 | $0.4312 | $0.4361 | $0.4177 | $0.422394 | $6.52M | -1.48% |
| 2025-12-28 | $0.4474 | $0.4511 | $0.4247 | $0.428736 | $7.12M | -4.13% |
| 2025-12-27 | $0.4471 | $0.4536 | $0.4404 | $0.447209 | $3.45M | +3.12% |
| 2025-12-26 | $0.4213 | $0.4408 | $0.4186 | $0.43369 | $1.23M | +2.00% |
| 2025-12-25 | $0.4359 | $0.4436 | $0.4186 | $0.425183 | $5.16M | -2.86% |
| 2025-12-24 | $0.4258 | $0.4470 | $0.4214 | $0.43768 | $4.74M | +2.30% |
| 2025-12-23 | $0.4177 | $0.4439 | $0.4151 | $0.427835 | $9.73M | +1.88% |
| 2025-12-22 | $0.4272 | $0.4367 | $0.4098 | $0.419925 | $6.48M | +2.30% |
| 2025-12-21 | $0.4219 | $0.4227 | $0.4021 | $0.410476 | $670.76K | -2.68% |
| 2025-12-20 | $0.4196 | $0.4311 | $0.4165 | $0.421778 | $544.56K | -0.10% |
| 2025-12-19 | $0.4080 | $0.4311 | $0.4046 | $0.422203 | $4.48M | +8.45% |
| 2025-12-18 | $0.4018 | $0.4229 | $0.3834 | $0.389318 | $2.10M | -3.10% |
| 2025-12-17 | $0.4340 | $0.4365 | $0.3982 | $0.401755 | $1.77M | -6.28% |
| 2025-12-16 | $0.4243 | $0.4503 | $0.4165 | $0.428655 | $3.72M | +1.05% |
| 2025-12-15 | $0.4386 | $0.4532 | $0.4072 | $0.424204 | $1.79M | -2.40% |
| 2025-12-14 | $0.4662 | $0.4662 | $0.4330 | $0.434644 | $3.08M | -5.76% |
| 2025-12-13 | $0.4601 | $0.4694 | $0.4578 | $0.4612 | $2.38M | -0.42% |
| 2025-12-12 | $0.4569 | $0.4684 | $0.4475 | $0.463162 | $5.62M | -2.65% |
| 2025-12-11 | $0.4863 | $0.4880 | $0.4640 | $0.475765 | $1.94M | -0.56% |
| 2025-12-10 | $0.4939 | $0.5190 | $0.4634 | $0.478449 | $5.10M | -6.81% |
| 2025-12-09 | $0.4978 | $0.5289 | $0.4830 | $0.513428 | $1.28M | +1.69% |
| 2025-12-08 | $0.4954 | $0.5128 | $0.4826 | $0.504882 | $4.51M | +5.28% |
| 2025-12-07 | $0.5019 | $0.5056 | $0.4730 | $0.479563 | $1.35M | -2.96% |
| 2025-12-06 | $0.4980 | $0.5197 | $0.4735 | $0.494197 | $4.55M | -0.91% |
| 2025-12-05 | $0.5136 | $0.5140 | $0.4863 | $0.498716 | $4.82M | -7.05% |
| 2025-12-04 | $0.5693 | $0.5739 | $0.5280 | $0.536557 | $1.26M | -5.16% |
| 2025-12-03 | $0.5592 | $0.5745 | $0.5511 | $0.565726 | $3.57M | +2.34% |
| 2025-12-02 | $0.5130 | $0.5610 | $0.5031 | $0.552788 | $4.59M | +7.84% |
| 2025-12-01 | $0.5416 | $0.5431 | $0.4955 | $0.512581 | $3.62M | -5.32% |
| 2025-11-30 | $0.5507 | $0.5540 | $0.5350 | $0.541389 | $3.42M | -0.83% |
| 2025-11-29 | $0.5631 | $0.5705 | $0.5440 | $0.545915 | $3.86M | -2.58% |
| 2025-11-28 | $0.5743 | $0.5772 | $0.5520 | $0.560362 | $5.16M | -2.26% |
| 2025-11-27 | $0.5836 | $0.6111 | $0.5720 | $0.573301 | $4.65M | -1.81% |
| 2025-11-26 | $0.5680 | $0.5931 | $0.5437 | $0.583874 | $6.37M | +2.55% |
| 2025-11-25 | $0.5551 | $0.5871 | $0.5435 | $0.569357 | $5.96M | -2.37% |
| 2025-11-24 | $0.5870 | $0.6038 | $0.5514 | $0.583204 | $2.97M | +0.28% |
| 2025-11-23 | $0.6033 | $0.6444 | $0.5525 | $0.581562 | $10.12M | +3.08% |
| 2025-11-22 | $0.5838 | $0.5889 | $0.5539 | $0.564194 | $2.91M | -2.09% |
| 2025-11-21 | $0.6053 | $0.6244 | $0.5533 | $0.576233 | $8.63M | -8.34% |
| 2025-11-20 | $0.6737 | $0.6788 | $0.6162 | $0.62864 | $2.29M | -5.94% |
| 2025-11-19 | $0.6990 | $0.7001 | $0.6368 | $0.66837 | $5.69M | -4.45% |
| 2025-11-18 | $0.6804 | $0.7106 | $0.6689 | $0.699481 | $2.21M | +1.54% |
| 2025-11-17 | $0.6967 | $0.7195 | $0.6669 | $0.688859 | $5.42M | -0.06% |
| 2025-11-16 | $0.7031 | $0.7202 | $0.6746 | $0.689287 | $4.75M | -6.09% |
| 2025-11-15 | $0.7154 | $0.7439 | $0.7102 | $0.733972 | $1.62M | +1.60% |
| 2025-11-14 | $0.7355 | $0.7476 | $0.6960 | $0.722445 | $3.67M | -1.78% |
| 2025-11-13 | $0.7760 | $0.8165 | $0.7090 | $0.735564 | $6.14M | -5.04% |
| 2025-11-12 | $0.7778 | $0.8447 | $0.7616 | $0.774636 | $6.65M | -1.54% |
| 2025-11-11 | $0.8617 | $0.8830 | $0.7742 | $0.786781 | $7.67M | -8.71% |
| 2025-11-10 | $0.8643 | $0.9080 | $0.8417 | $0.861854 | $3.42M | -0.53% |
| 2025-11-09 | $0.8450 | $0.9068 | $0.8370 | $0.86644 | $7.25M | +3.13% |
| 2025-11-08 | $0.8840 | $0.8941 | $0.8160 | $0.840111 | $4.78M | -5.00% |
| 2025-11-07 | $0.8105 | $0.9075 | $0.7888 | $0.884346 | $4.11M | +9.14% |
| 2025-11-06 | $0.8510 | $0.8514 | $0.7890 | $0.810311 | $2.38M | -4.72% |
| 2025-11-05 | $0.8463 | $0.8753 | $0.7920 | $0.850419 | $1.77M | -0.81% |
| 2025-11-04 | $0.9019 | $0.9210 | $0.7916 | $0.857332 | $10.51M | -4.97% |
| 2025-11-03 | $1.0571 | $1.0589 | $0.8321 | $0.902194 | $6.23M | -14.65% |
| 2025-11-02 | $1.005 | $1.156 | $0.9893 | $1.0571 | $8.64M | +4.37% |
| 2025-11-01 | $1.0056 | $1.1542 | $0.9869 | $1.0128 | $10.48M | +1.02% |
| 2025-10-31 | $1.0094 | $1.0245 | $0.9666 | $1.0026 | $7.18M | -0.19% |
| 2025-10-30 | $1.1129 | $1.1321 | $0.9592 | $1.0045 | $7.35M | -9.75% |
| 2025-10-29 | $1.1097 | $1.2012 | $1.0925 | $1.1131 | $4.86M | -0.45% |
| 2025-10-28 | $1.162 | $1.2107 | $1.099 | $1.1181 | $10.25M | -3.08% |
| 2025-10-27 | $1.2005 | $1.2382 | $1.144 | $1.1536 | $12.77M | -3.26% |
| 2025-10-26 | $1.2066 | $1.2693 | $1.162 | $1.1924 | $12.19M | -1.11% |
| 2025-10-25 | $1.2999 | $1.3003 | $1.1884 | $1.2058 | $3.84M | -7.21% |
| 2025-10-24 | $1.2485 | $1.357 | $1.2187 | $1.2996 | $7.49M | +4.86% |
| 2025-10-23 | $1.278 | $1.324 | $1.237 | $1.2394 | $17.73M | -3.22% |
| 2025-10-22 | $1.4711 | $1.5231 | $1.2613 | $1.2807 | $21.89M | -13.00% |
| 2025-10-21 | $1.621 | $1.7271 | $1.454 | $1.472 | $15.33M | -9.20% |
| 2025-10-20 | $1.5595 | $1.833 | $1.478 | $1.6213 | $26.05M | +3.97% |
| 2025-10-19 | $1.3722 | $1.75 | $1.3583 | $1.5594 | $27.27M | +13.60% |
| 2025-10-18 | $1.375 | $1.5411 | $1.326 | $1.3727 | $11.00M | +0.18% |
| 2025-10-17 | $1.447 | $1.5478 | $1.3294 | $1.3703 | $29.78M | -5.48% |
| 2025-10-16 | $1.6896 | $1.731 | $1.394 | $1.4497 | $42.58M | -14.21% |
| 2025-10-15 | $2.0283 | $2.258 | $1.6838 | $1.6898 | $35.40M | -16.68% |
| 2025-10-14 | $2.289 | $2.3162 | $1.8178 | $2.028 | $53.84M | -11.36% |
| 2025-10-13 | $1.702 | $2.576 | $1.6164 | $2.2881 | $132.42M | +34.38% |
| 2025-10-12 | $0.9410 | $1.8615 | $0.9232 | $1.7027 | $44.69M | +80.85% |
| 2025-10-11 | $0.9832 | $1.0984 | $0.9018 | $0.941506 | $13.49M | -4.31% |
| 2025-10-10 | $1.2265 | $1.4444 | $0.5269 | $0.98388 | $37.78M | -19.75% |
| 2025-10-09 | $1.1184 | $1.2367 | $1.0586 | $1.226 | $10.58M | +9.66% |
| 2025-10-08 | $1.1104 | $1.1499 | $1.102 | $1.118 | $3.79M | +0.57% |
| 2025-10-07 | $1.1861 | $1.2895 | $1.1049 | $1.1117 | $11.98M | -6.29% |
| 2025-10-06 | $1.1269 | $1.2244 | $1.1225 | $1.1863 | $7.98M | +4.62% |
| 2025-10-05 | $1.1907 | $1.2339 | $1.1174 | $1.134 | $9.06M | -4.77% |
| 2025-10-04 | $1.2142 | $1.2253 | $1.1494 | $1.1908 | $6.19M | -1.90% |
| 2025-10-03 | $1.2346 | $1.2671 | $1.1849 | $1.2138 | $10.42M | -1.90% |
| 2025-10-02 | $1.2702 | $1.3822 | $1.2211 | $1.2374 | $25.73M | -2.16% |
| 2025-10-01 | $1.0776 | $1.3988 | $1.06 | $1.2647 | $47.01M | +16.61% |
| 2025-09-30 | $1.0984 | $1.1801 | $1.054 | $1.0846 | $25.36M | -0.94% |
| 2025-09-29 | $1.0941 | $1.2727 | $0.9964 | $1.0949 | $45.80M | +0.10% |
| 2025-09-28 | $1.1186 | $1.142 | $1.0333 | $1.0938 | $18.29M | -2.21% |
| 2025-09-27 | $1.0466 | $1.2643 | $1.0341 | $1.1184 | $41.83M | +6.89% |
| 2025-09-26 | $0.7929 | $1.193 | $0.7826 | $1.0464 | $53.42M | +32.02% |
| 2025-09-25 | $0.9146 | $0.9370 | $0.7745 | $0.79256 | $24.49M | -13.34% |
| 2025-09-24 | $0.6603 | $0.9761 | $0.6580 | $0.91459 | $23.29M | +38.48% |
| 2025-09-23 | $0.6240 | $0.7276 | $0.6150 | $0.660461 | $10.28M | +5.83% |
| 2025-09-22 | $0.6724 | $0.6757 | $0.5913 | $0.624095 | $3.59M | -7.28% |
| 2025-09-21 | $0.6848 | $0.7059 | $0.6710 | $0.673067 | $1.77M | -1.43% |
| 2025-09-20 | $0.6775 | $0.6930 | $0.6703 | $0.682802 | $2.64M | +0.15% |
| 2025-09-19 | $0.7220 | $0.7352 | $0.6720 | $0.681772 | $3.18M | -5.62% |
| 2025-09-18 | $0.6980 | $0.7239 | $0.6920 | $0.72234 | $1.51M | +3.07% |
| 2025-09-17 | $0.6670 | $0.7071 | $0.6610 | $0.700849 | $3.05M | +4.17% |
| 2025-09-16 | $0.6700 | $0.6869 | $0.6579 | $0.672809 | $2.19M | -0.59% |
| 2025-09-15 | $0.6870 | $0.7010 | $0.6578 | $0.676827 | $2.98M | -0.76% |
| 2025-09-14 | $0.7214 | $0.7230 | $0.6789 | $0.681985 | $1.36M | -5.48% |
| 2025-09-13 | $0.7264 | $0.7365 | $0.7090 | $0.721497 | $1.44M | -0.24% |
| 2025-09-12 | $0.7058 | $0.7369 | $0.7037 | $0.723202 | $3.22M | +2.58% |
| 2025-09-11 | $0.6952 | $0.7159 | $0.6841 | $0.704984 | $2.43M | +1.67% |
| 2025-09-10 | $0.7007 | $0.7162 | $0.6813 | $0.693414 | $3.44M | -0.12% |
| 2025-09-09 | $0.6900 | $0.7158 | $0.6814 | $0.694247 | $3.05M | +0.92% |
| 2025-09-08 | $0.6853 | $0.7163 | $0.6803 | $0.687908 | $4.41M | +1.93% |
| 2025-09-07 | $0.6646 | $0.6800 | $0.6560 | $0.674866 | $2.53M | +1.18% |
| 2025-09-06 | $0.6597 | $0.6792 | $0.6539 | $0.667021 | $1.81M | +0.23% |
| 2025-09-05 | $0.6474 | $0.6850 | $0.6464 | $0.665465 | $2.73M | +1.57% |
| 2025-09-04 | $0.6499 | $0.6858 | $0.6435 | $0.655184 | $3.55M | -4.95% |
| 2025-09-03 | $0.6810 | $0.6975 | $0.6654 | $0.689294 | $992.71K | +0.74% |
| 2025-09-02 | $0.6643 | $0.6891 | $0.6628 | $0.684221 | $3.34M | +3.27% |
| 2025-09-01 | $0.6626 | $0.6896 | $0.6430 | $0.662526 | $4.05M | -1.11% |
| 2025-08-31 | $0.6989 | $0.7020 | $0.6593 | $0.669971 | $3.54M | -4.41% |
| 2025-08-30 | $0.6897 | $0.7140 | $0.6764 | $0.700845 | $2.55M | +1.05% |
| 2025-08-29 | $0.7380 | $0.7389 | $0.6711 | $0.693556 | $2.54M | -6.03% |
| 2025-08-28 | $0.7154 | $0.7524 | $0.7086 | $0.738064 | $2.62M | +2.58% |
| 2025-08-27 | $0.7698 | $0.7971 | $0.7133 | $0.719475 | $18.77M | -5.32% |
| 2025-08-26 | $0.6582 | $0.7970 | $0.6566 | $0.75989 | $25.28M | +17.73% |
| 2025-08-25 | $0.6926 | $0.7059 | $0.6261 | $0.645449 | $2.40M | -6.82% |
| 2025-08-24 | $0.7330 | $0.7419 | $0.6801 | $0.692658 | $3.19M | -5.46% |
| 2025-08-23 | $0.7108 | $0.8018 | $0.6926 | $0.732664 | $6.80M | +2.76% |
| 2025-08-22 | $0.6525 | $0.712996 | $0.6166 | $0.712996 | $5.92M | +7.90% |
| 2025-08-21 | $0.6643 | $0.6720 | $0.6371 | $0.660798 | $3.62M | -0.53% |
| 2025-08-20 | $0.6337 | $0.6700 | $0.6269 | $0.664352 | $1.04M | +4.88% |
| 2025-08-19 | $0.6653 | $0.6757 | $0.6315 | $0.633411 | $1.43M | -4.02% |
| 2025-08-18 | $0.7004 | $0.7023 | $0.65997 | $0.65997 | $4.45M | -5.80% |
| 2025-08-17 | $0.7072 | $0.7280 | $0.7000 | $0.700625 | $1.72M | -2.14% |
| 2025-08-16 | $0.7166 | $0.7456 | $0.6913 | $0.715916 | $5.14M | -0.35% |
| 2025-08-15 | $0.6462 | $0.7441 | $0.6399 | $0.718426 | $9.13M | +10.50% |
| 2025-08-14 | $0.7249 | $0.7356 | $0.6402 | $0.650186 | $4.62M | -10.54% |
| 2025-08-13 | $0.6867 | $0.7338 | $0.6751 | $0.726784 | $1.73M | +5.82% |
| 2025-08-12 | $0.6366 | $0.7011 | $0.6344 | $0.686791 | $1.94M | +7.83% |
| 2025-08-11 | $0.6691 | $0.6949 | $0.6304 | $0.636919 | $1.28M | -4.00% |
| 2025-08-10 | $0.6690 | $0.6880 | $0.6444 | $0.663489 | $3.78M | -0.45% |
| 2025-08-09 | $0.6617 | $0.6877 | $0.6443 | $0.666462 | $3.77M | +4.53% |
| 2025-08-08 | $0.6219 | $0.6419 | $0.6147 | $0.637567 | $2.69M | +2.65% |
| 2025-08-07 | $0.6145 | $0.6381 | $0.5997 | $0.621137 | $6.37M | +2.42% |
| 2025-08-06 | $0.5989 | $0.6202 | $0.5912 | $0.606482 | $2.27M | +2.50% |
| 2025-08-05 | $0.5791 | $0.6010 | $0.5660 | $0.591679 | $2.93M | -3.86% |
| 2025-08-04 | $0.5808 | $0.6178 | $0.5785 | $0.615453 | $1.23M | +6.00% |
| 2025-08-03 | $0.5578 | $0.5841 | $0.5495 | $0.580638 | $689.97K | +4.10% |
| 2025-08-02 | $0.5665 | $0.5729 | $0.5450 | $0.557764 | $1.07M | -0.70% |
| 2025-08-01 | $0.5810 | $0.5857 | $0.5508 | $0.561687 | $3.70M | -3.19% |
| 2025-07-31 | $0.6004 | $0.6147 | $0.5630 | $0.580197 | $3.64M | -4.37% |
| 2025-07-30 | $0.6218 | $0.6260 | $0.5769 | $0.606723 | $3.44M | -1.22% |
| 2025-07-29 | $0.6183 | $0.6264 | $0.5918 | $0.614196 | $3.88M | -1.75% |
| 2025-07-28 | $0.6783 | $0.6990 | $0.625127 | $0.625127 | $4.31M | -7.91% |
| 2025-07-27 | $0.6476 | $0.6818 | $0.6464 | $0.678789 | $1.39M | +3.71% |
| 2025-07-26 | $0.6495 | $0.6667 | $0.6456 | $0.654483 | $2.51M | +0.78% |
| 2025-07-25 | $0.6360 | $0.649417 | $0.6163 | $0.649417 | $4.14M | +2.90% |
| 2025-07-24 | $0.6549 | $0.6605 | $0.6142 | $0.631144 | $5.83M | -3.98% |
| 2025-07-23 | $0.6849 | $0.6866 | $0.6096 | $0.657303 | $5.65M | -10.91% |
| 2025-07-22 | $0.7552 | $0.7619 | $0.7052 | $0.737761 | $2.29M | -2.31% |
| 2025-07-21 | $0.7451 | $0.7836 | $0.7296 | $0.755209 | $3.01M | +0.22% |
| 2025-07-20 | $0.7259 | $0.7760 | $0.7223 | $0.75354 | $8.09M | +3.84% |
| 2025-07-19 | $0.7058 | $0.7309 | $0.6796 | $0.725683 | $3.06M | +3.92% |
| 2025-07-18 | $0.6820 | $0.7420 | $0.6734 | $0.698325 | $9.17M | +1.17% |
| 2025-07-17 | $0.6793 | $0.7422 | $0.6555 | $0.690264 | $7.06M | +1.79% |
| 2025-07-16 | $0.6617 | $0.6934 | $0.6520 | $0.678121 | $4.76M | +2.20% |
| 2025-07-15 | $0.6391 | $0.663508 | $0.6147 | $0.663508 | $3.79M | +4.26% |
| 2025-07-14 | $0.6500 | $0.6817 | $0.6318 | $0.63642 | $2.92M | -1.85% |
| 2025-07-13 | $0.6414 | $0.6700 | $0.6364 | $0.648399 | $2.67M | +1.21% |
| 2025-07-12 | $0.6548 | $0.6636 | $0.6249 | $0.640636 | $1.14M | -2.12% |
| 2025-07-11 | $0.6480 | $0.6826 | $0.6388 | $0.654486 | $2.23M | -0.06% |
| 2025-07-10 | $0.6058 | $0.6819 | $0.6029 | $0.654864 | $3.85M | +8.20% |
| 2025-07-09 | $0.5732 | $0.6070 | $0.5670 | $0.605226 | $2.43M | +5.09% |
| 2025-07-08 | $0.5560 | $0.5770 | $0.5458 | $0.575891 | $1.60M | +3.59% |
| 2025-07-07 | $0.5660 | $0.5739 | $0.5489 | $0.555941 | $1.71M | -1.22% |
| 2025-07-06 | $0.5670 | $0.5754 | $0.5555 | $0.562806 | $1.95M | -0.04% |
| 2025-07-05 | $0.5545 | $0.5706 | $0.5474 | $0.563026 | $1.41M | +1.31% |
| 2025-07-04 | $0.5960 | $0.6019 | $0.5473 | $0.555745 | $1.45M | -6.82% |
| 2025-07-03 | $0.5949 | $0.6109 | $0.5906 | $0.596419 | $834.73K | +0.55% |
| 2025-07-02 | $0.5550 | $0.6059 | $0.5485 | $0.59315 | $2.43M | +6.90% |
| 2025-07-01 | $0.5828 | $0.5847 | $0.5478 | $0.554844 | $927.32K | -4.76% |
| 2025-06-30 | $0.6135 | $0.6157 | $0.5755 | $0.582577 | $1.27M | -5.02% |
| 2025-06-29 | $0.5902 | $0.6211 | $0.5783 | $0.613392 | $879.59K | +4.42% |
| 2025-06-28 | $0.5786 | $0.5940 | $0.5690 | $0.58742 | $1.75M | +1.30% |
| 2025-06-27 | $0.5655 | $0.5924 | $0.5601 | $0.579909 | $2.46M | +1.74% |
| 2025-06-26 | $0.5814 | $0.6420 | $0.5610 | $0.569987 | $5.19M | -0.70% |
| 2025-06-25 | $0.5859 | $0.6414 | $0.5618 | $0.574009 | $4.70M | -2.23% |
| 2025-06-24 | $0.5590 | $0.6507 | $0.5576 | $0.587086 | $5.60M | +3.69% |
| 2025-06-23 | $0.5125 | $0.6483 | $0.5009 | $0.566217 | $3.99M | +11.26% |
| 2025-06-22 | $0.5245 | $0.5317 | $0.4804 | $0.508922 | $2.26M | -2.96% |
| 2025-06-21 | $0.5622 | $0.5689 | $0.5064 | $0.524444 | $1.54M | -5.25% |
| 2025-06-20 | $0.5940 | $0.6010 | $0.5490 | $0.553499 | $2.58M | -6.88% |
| 2025-06-19 | $0.5886 | $0.6028 | $0.5803 | $0.594368 | $835.91K | +1.05% |
| 2025-06-18 | $0.5850 | $0.6011 | $0.5693 | $0.588176 | $2.55M | +0.68% |
| 2025-06-17 | $0.6122 | $0.6245 | $0.5750 | $0.584175 | $3.01M | -4.66% |
| 2025-06-16 | $0.6125 | $0.6452 | $0.6043 | $0.612705 | $1.19M | +0.04% |
| 2025-06-15 | $0.6154 | $0.6191 | $0.5902 | $0.612457 | $675.14K | +0.22% |
| 2025-06-14 | $0.6073 | $0.6210 | $0.5974 | $0.611114 | $1.78M | -0.30% |
| 2025-06-13 | $0.6440 | $0.6445 | $0.5920 | $0.61294 | $2.64M | -4.87% |
| 2025-06-12 | $0.6998 | $0.7008 | $0.6417 | $0.644314 | $729.84K | -7.92% |
| 2025-06-11 | $0.7410 | $0.7458 | $0.6913 | $0.699711 | $1.35M | -5.49% |
| 2025-06-10 | $0.7097 | $0.7463 | $0.7073 | $0.740396 | $7.71M | +8.43% |
| 2025-06-09 | $0.6584 | $0.6849 | $0.6314 | $0.682811 | $1.03M | +4.24% |
| 2025-06-08 | $0.6606 | $0.6694 | $0.6299 | $0.655042 | $3.82M | -0.70% |
| 2025-06-07 | $0.6548 | $0.6640 | $0.6463 | $0.659633 | $2.19M | +4.50% |
| 2025-06-06 | $0.6394 | $0.6660 | $0.6270 | $0.631255 | $650.71K | -1.99% |
| 2025-06-05 | $0.6683 | $0.6978 | $0.6244 | $0.644093 | $1.00M | -4.51% |
| 2025-06-04 | $0.6984 | $0.7151 | $0.6651 | $0.674505 | $3.96M | -2.85% |
| 2025-06-03 | $0.7113 | $0.7228 | $0.6774 | $0.694259 | $4.11M | -1.99% |
| 2025-06-02 | $0.6810 | $0.7182 | $0.6742 | $0.708387 | $3.77M | +3.16% |
| 2025-06-01 | $0.6816 | $0.6950 | $0.6697 | $0.686681 | $2.46M | +1.14% |
| 2025-05-31 | $0.6620 | $0.6850 | $0.6342 | $0.678937 | $3.41M | +1.90% |
| 2025-05-30 | $0.7106 | $0.7133 | $0.6372 | $0.666287 | $5.84M | -10.15% |
| 2025-05-29 | $0.7770 | $0.8100 | $0.7390 | $0.741517 | $1.15M | -4.57% |
| 2025-05-28 | $0.7750 | $0.7999 | $0.7540 | $0.776988 | $1.00M | +0.85% |
| 2025-05-27 | $0.7890 | $0.8000 | $0.7646 | $0.770448 | $3.03M | -0.85% |
| 2025-05-26 | $0.7630 | $0.7940 | $0.7570 | $0.777079 | $2.20M | +0.48% |
| 2025-05-25 | $0.7493 | $0.7942 | $0.7394 | $0.773358 | $2.30M | -0.86% |
| 2025-05-24 | $0.7730 | $0.7960 | $0.7668 | $0.780071 | $569.60K | +0.15% |
| 2025-05-23 | $0.8580 | $0.8794 | $0.7680 | $0.778934 | $3.52M | -9.30% |
| 2025-05-22 | $0.8144 | $0.8728 | $0.8093 | $0.858845 | $1.86M | +5.43% |
| 2025-05-21 | $0.8140 | $0.8380 | $0.7860 | $0.814617 | $1.56M | +0.58% |
| 2025-05-20 | $0.7926 | $0.8668 | $0.7895 | $0.809948 | $4.52M | +1.09% |
| 2025-05-19 | $0.7835 | $0.8658 | $0.7751 | $0.80121 | $3.82M | -2.18% |
| 2025-05-18 | $0.7865 | $0.8439 | $0.7631 | $0.819091 | $1.13M | +4.17% |
| 2025-05-17 | $0.7859 | $0.8074 | $0.7655 | $0.786329 | $1.02M | -0.03% |
| 2025-05-16 | $0.8248 | $0.8311 | $0.7663 | $0.786591 | $4.50M | -4.65% |
| 2025-05-15 | $0.8804 | $0.8984 | $0.8025 | $0.824954 | $4.88M | -6.34% |
| 2025-05-14 | $0.9245 | $0.9650 | $0.8800 | $0.880805 | $3.43M | -3.26% |
| 2025-05-13 | $0.8976 | $0.9639 | $0.8846 | $0.910457 | $6.36M | +2.67% |
| 2025-05-12 | $0.8660 | $0.9278 | $0.8352 | $0.88677 | $5.73M | +1.94% |
| 2025-05-11 | $0.9100 | $0.9110 | $0.8354 | $0.869935 | $7.64M | -4.48% |
| 2025-05-10 | $0.8100 | $0.9125 | $0.7980 | $0.910737 | $2.41M | +12.12% |
| 2025-05-09 | $0.7547 | $0.8203 | $0.7512 | $0.812267 | $4.87M | +7.74% |
| 2025-05-08 | $0.6490 | $0.7550 | $0.6476 | $0.753891 | $1.78M | +16.20% |
| 2025-05-07 | $0.6420 | $0.6575 | $0.6307 | $0.648765 | $980.66K | +1.31% |
| 2025-05-06 | $0.6281 | $0.6570 | $0.6156 | $0.640358 | $3.33M | +0.66% |
| 2025-05-05 | $0.6441 | $0.6632 | $0.6245 | $0.636152 | $4.17M | -1.99% |
| 2025-05-04 | $0.6643 | $0.6800 | $0.6384 | $0.649053 | $3.15M | -2.61% |
| 2025-05-03 | $0.6900 | $0.7034 | $0.6578 | $0.666469 | $2.55M | -7.59% |
| 2025-05-02 | $0.7240 | $0.7407 | $0.7088 | $0.721172 | $794.38K | -0.08% |
| 2025-05-01 | $0.7279 | $0.7422 | $0.7115 | $0.721749 | $2.68M | +0.16% |
| 2025-04-30 | $0.7033 | $0.7421 | $0.6953 | $0.720585 | $2.98M | +2.20% |
| 2025-04-29 | $0.7295 | $0.7377 | $0.6877 | $0.705105 | $3.51M | -3.83% |
| 2025-04-28 | $0.7274 | $0.7520 | $0.7013 | $0.733157 | $3.73M | +1.63% |
| 2025-04-27 | $0.7432 | $0.7578 | $0.7016 | $0.721401 | $3.60M | -6.88% |
| 2025-04-26 | $0.7631 | $0.7896 | $0.7451 | $0.774705 | $1.23M | +1.38% |
| 2025-04-25 | $0.7468 | $0.7820 | $0.7440 | $0.764147 | $4.00M | +1.56% |
| 2025-04-24 | $0.7340 | $0.7730 | $0.6840 | $0.75238 | $9.27M | +0.91% |
| 2025-04-23 | $0.7272 | $0.7583 | $0.6831 | $0.745563 | $7.28M | +3.14% |
| 2025-04-22 | $0.7034 | $0.7490 | $0.6964 | $0.722868 | $6.11M | +8.91% |
| 2025-04-21 | $0.6482 | $0.6886 | $0.6470 | $0.663706 | $2.67M | +2.36% |
| 2025-04-20 | $0.6432 | $0.6650 | $0.6245 | $0.648389 | $1.07M | +0.99% |
| 2025-04-19 | $0.6210 | $0.6520 | $0.6189 | $0.642037 | $4.78M | +2.43% |
| 2025-04-18 | $0.6210 | $0.6388 | $0.6140 | $0.626781 | $2.43M | +0.94% |
| 2025-04-17 | $0.6155 | $0.6383 | $0.6076 | $0.620972 | $11.76M | +0.41% |
| 2025-04-16 | $0.6297 | $0.6431 | $0.6130 | $0.618422 | $10.21M | -1.85% |
| 2025-04-15 | $0.6515 | $0.6637 | $0.6218 | $0.630066 | $4.35M | -2.74% |
| 2025-04-14 | $0.6310 | $0.6600 | $0.6252 | $0.647799 | $4.17M | +2.75% |
| 2025-04-13 | $0.6727 | $0.6750 | $0.6143 | $0.630488 | $3.27M | -6.34% |
| 2025-04-12 | $0.6463 | $0.6820 | $0.6382 | $0.673139 | $1.18M | +4.14% |
| 2025-04-11 | $0.6235 | $0.6590 | $0.6213 | $0.646385 | $1.71M | +3.66% |
| 2025-04-10 | $0.6538 | $0.6540 | $0.6067 | $0.623587 | $3.41M | -4.66% |
| 2025-04-09 | $0.5836 | $0.6627 | $0.5555 | $0.65404 | $2.89M | +12.11% |
| 2025-04-08 | $0.6144 | $0.6427 | $0.5750 | $0.583412 | $3.05M | -4.00% |
| 2025-04-07 | $0.6127 | $0.6390 | $0.5494 | $0.607698 | $6.99M | -0.58% |
| 2025-04-06 | $0.6579 | $0.6579 | $0.5485 | $0.611232 | $7.09M | -9.47% |
| 2025-04-05 | $0.6605 | $0.6960 | $0.6586 | $0.675145 | $1.82M | +1.88% |
| 2025-04-04 | $0.6510 | $0.6650 | $0.6177 | $0.662697 | $3.73M | +2.12% |
| 2025-04-03 | $0.6535 | $0.6825 | $0.6250 | $0.648917 | $4.19M | +0.51% |
| 2025-04-02 | $0.7082 | $0.7160 | $0.6410 | $0.645601 | $7.05M | -8.69% |
| 2025-04-01 | $0.7653 | $0.7781 | $0.70705 | $0.70705 | $9.33M | -7.66% |
| 2025-03-31 | $0.7740 | $0.7828 | $0.7370 | $0.765675 | $4.74M | -0.35% |
| 2025-03-30 | $0.7770 | $0.7885 | $0.7360 | $0.768391 | $3.31M | -0.92% |
| 2025-03-29 | $0.8290 | $0.8396 | $0.7634 | $0.77556 | $3.67M | -6.55% |
| 2025-03-28 | $0.9032 | $0.9256 | $0.8214 | $0.829955 | $2.45M | -8.12% |
| 2025-03-27 | $0.9054 | $0.9366 | $0.8956 | $0.90334 | $2.03M | -0.81% |
| 2025-03-26 | $0.9309 | $0.9472 | $0.8926 | $0.910704 | $7.82M | -2.25% |
| 2025-03-25 | $0.9042 | $0.9495 | $0.8996 | $0.931665 | $4.63M | +1.93% |
| 2025-03-24 | $0.8915 | $0.9290 | $0.8704 | $0.914046 | $4.05M | +1.52% |
| 2025-03-23 | $0.8624 | $0.9297 | $0.8520 | $0.90038 | $5.66M | +4.24% |
| 2025-03-22 | $0.8572 | $0.8840 | $0.8547 | $0.863738 | $4.47M | +1.28% |
| 2025-03-21 | $0.8351 | $0.8735 | $0.8312 | $0.852828 | $4.24M | -2.28% |
| 2025-03-20 | $0.8899 | $0.8986 | $0.8524 | $0.87271 | $1.20M | -0.45% |
| 2025-03-19 | $0.8808 | $0.9008 | $0.8534 | $0.876652 | $6.18M | +4.01% |
| 2025-03-18 | $0.8714 | $0.8718 | $0.8040 | $0.842891 | $1.37M | -3.28% |
| 2025-03-17 | $0.8104 | $0.8741 | $0.8101 | $0.871483 | $1.46M | +7.49% |
| 2025-03-16 | $0.8583 | $0.8583 | $0.8055 | $0.810736 | $1.43M | -5.52% |
| 2025-03-15 | $0.8269 | $0.8590 | $0.8188 | $0.858074 | $1.52M | +3.12% |
| 2025-03-14 | $0.8040 | $0.8514 | $0.8004 | $0.832126 | $3.57M | +3.60% |
| 2025-03-13 | $0.8250 | $0.8335 | $0.7846 | $0.803205 | $1.69M | -1.73% |
| 2025-03-12 | $0.8040 | $0.8540 | $0.7747 | $0.817335 | $7.79M | +1.70% |
| 2025-03-11 | $0.7814 | $0.8270 | $0.7295 | $0.803681 | $6.58M | +2.13% |
| 2025-03-10 | $0.8136 | $0.8952 | $0.7626 | $0.7869 | $8.51M | -3.10% |
| 2025-03-09 | $0.8862 | $0.8885 | $0.8036 | $0.812094 | $2.66M | -8.30% |
| 2025-03-08 | $0.9157 | $0.9255 | $0.8621 | $0.885613 | $1.72M | -3.36% |
| 2025-03-07 | $0.8906 | $0.9534 | $0.8485 | $0.916388 | $3.41M | +2.95% |
| 2025-03-06 | $0.9385 | $0.9545 | $0.8775 | $0.89011 | $2.43M | -4.48% |
| 2025-03-05 | $0.9338 | $0.9731 | $0.9057 | $0.931825 | $4.30M | -0.49% |
| 2025-03-04 | $0.8956 | $0.9490 | $0.8148 | $0.936405 | $7.03M | +5.51% |
| 2025-03-03 | $1.007 | $1.0084 | $0.88754 | $0.88754 | $6.86M | -10.94% |
| 2025-03-02 | $0.8910 | $1.019 | $0.8814 | $0.996593 | $6.22M | +11.96% |
| 2025-03-01 | $0.9104 | $0.9120 | $0.8618 | $0.890167 | $1.89M | -2.24% |
| 2025-02-28 | $0.9020 | $0.9178 | $0.8175 | $0.910547 | $3.82M | +1.39% |
| 2025-02-27 | $0.8740 | $0.9335 | $0.8630 | $0.898085 | $4.36M | +2.92% |
| 2025-02-26 | $0.8995 | $0.9166 | $0.8295 | $0.87263 | $4.05M | -2.57% |
| 2025-02-25 | $0.8830 | $0.9100 | $0.8159 | $0.895611 | $7.85M | +2.08% |
| 2025-02-24 | $1.0035 | $1.0065 | $0.8600 | $0.877372 | $8.57M | -12.60% |
| 2025-02-23 | $1.0257 | $1.0347 | $0.9880 | $1.0039 | $2.45M | -2.10% |
| 2025-02-22 | $0.9578 | $1.0355 | $0.9527 | $1.0254 | $2.66M | +6.32% |
| 2025-02-21 | $0.9990 | $1.0759 | $0.9456 | $0.964462 | $6.65M | -4.13% |
| 2025-02-20 | $0.9541 | $1.008 | $0.9506 | $1.006 | $4.69M | +5.47% |
| 2025-02-19 | $0.9650 | $0.9857 | $0.9300 | $0.953862 | $7.24M | -0.74% |
| 2025-02-18 | $1.012 | $1.0148 | $0.9067 | $0.960985 | $7.16M | -5.01% |
| 2025-02-17 | $0.9818 | $1.0439 | $0.9705 | $1.0117 | $4.04M | +2.15% |
| 2025-02-16 | $0.9880 | $1.039 | $0.9634 | $0.990365 | $4.59M | -0.17% |
| 2025-02-15 | $1.0303 | $1.0426 | $0.9749 | $0.992049 | $4.82M | -3.73% |
| 2025-02-14 | $1.0399 | $1.0597 | $0.9787 | $1.0305 | $8.24M | -0.23% |
| 2025-02-13 | $1.037 | $1.062 | $0.9840 | $1.0329 | $6.25M | +0.20% |
| 2025-02-12 | $0.9640 | $1.0548 | $0.9188 | $1.0309 | $5.92M | +7.04% |
| 2025-02-11 | $1.017 | $1.0669 | $0.9480 | $0.963016 | $5.13M | -4.47% |
| 2025-02-10 | $0.9660 | $1.034 | $0.9345 | $1.0081 | $5.73M | +4.45% |
| 2025-02-09 | $0.9726 | $1.0017 | $0.9150 | $0.965145 | $5.27M | -0.76% |
| 2025-02-08 | $0.9690 | $0.9920 | $0.9411 | $0.972531 | $5.00M | +0.38% |
| 2025-02-07 | $0.9720 | $1.0458 | $0.9264 | $0.968861 | $6.24M | -0.30% |
| 2025-02-06 | $1.052 | $1.066 | $0.9610 | $0.97182 | $5.17M | -7.71% |
| 2025-02-05 | $1.099 | $1.138 | $1.03 | $1.053 | $4.23M | -4.48% |
| 2025-02-04 | $1.261 | $1.273 | $1.04 | $1.1024 | $12.56M | -12.56% |
| 2025-02-03 | $1.262 | $1.288 | $0.9190 | $1.2608 | $11.37M | +1.17% |
| 2025-02-02 | $1.4432 | $1.4803 | $1.167 | $1.2462 | $11.08M | -13.75% |
| 2025-02-01 | $1.607 | $1.623 | $1.431 | $1.445 | $2.05M | -10.04% |
| 2025-01-31 | $1.569 | $1.686 | $1.54 | $1.6062 | $3.05M | +2.37% |
| 2025-01-30 | $1.509 | $1.62 | $1.494 | $1.569 | $822.81K | +3.84% |
| 2025-01-29 | $1.417 | $1.57 | $1.414 | $1.511 | $1.05M | +6.54% |
| 2025-01-28 | $1.489 | $1.554 | $1.397 | $1.4183 | $768.18K | -5.55% |
| 2025-01-27 | $1.55 | $1.554 | $1.38 | $1.5016 | $1.97M | -3.15% |
| 2025-01-26 | $1.583 | $1.6462 | $1.55 | $1.5504 | $540.58K | -2.95% |
| 2025-01-25 | $1.573 | $1.6228 | $1.5448 | $1.5976 | $1.23M | +0.37% |
| 2025-01-24 | $1.6162 | $1.673 | $1.548 | $1.5917 | $1.56M | -1.80% |
| 2025-01-23 | $1.628 | $1.6724 | $1.5519 | $1.6209 | $2.31M | -0.93% |
| 2025-01-22 | $1.687 | $1.706 | $1.5815 | $1.6362 | $1.60M | -4.14% |
| 2025-01-21 | $1.623 | $1.773 | $1.55 | $1.7069 | $2.31M | +5.28% |
| 2025-01-20 | $1.619 | $1.75 | $1.534 | $1.6213 | $2.34M | -1.26% |
| 2025-01-19 | $1.8094 | $1.8718 | $1.586 | $1.642 | $5.14M | -8.48% |
| 2025-01-18 | $1.98 | $2.0065 | $1.752 | $1.7941 | $2.80M | -9.43% |
| 2025-01-17 | $1.851 | $1.996 | $1.85 | $1.981 | $1.52M | +7.03% |
| 2025-01-16 | $1.914 | $1.9175 | $1.822 | $1.8508 | $1.42M | -2.32% |
| 2025-01-15 | $1.784 | $1.915 | $1.7263 | $1.8948 | $2.31M | +6.23% |
| 2025-01-14 | $1.686 | $1.796 | $1.675 | $1.7837 | $806.31K | +4.55% |
| 2025-01-13 | $1.787 | $1.8377 | $1.571 | $1.7061 | $2.25M | -4.55% |
| 2025-01-12 | $1.821 | $1.839 | $1.753 | $1.7874 | $546.01K | -1.66% |
| 2025-01-11 | $1.824 | $1.854 | $1.781 | $1.8176 | $898.06K | +0.28% |
| 2025-01-10 | $1.7832 | $1.876 | $1.7607 | $1.8125 | $2.21M | +1.44% |
| 2025-01-09 | $1.8517 | $1.8827 | $1.737 | $1.7867 | $2.66M | -3.22% |
| 2025-01-08 | $1.928 | $1.9581 | $1.74 | $1.8461 | $4.70M | -3.41% |
| 2025-01-07 | $2.20 | $2.2059 | $1.9114 | $1.9114 | $6.00M | -13.28% |
| 2025-01-06 | $2.183 | $2.275 | $2.138 | $2.2041 | $3.21M | -0.02% |
| 2025-01-05 | $2.212 | $2.215 | $2.1334 | $2.2045 | $3.41M | +0.31% |
| 2025-01-04 | $2.195 | $2.2642 | $2.142 | $2.1976 | $3.39M | +0.35% |
| 2025-01-03 | $2.0708 | $2.228 | $2.0358 | $2.1899 | $6.71M | +5.80% |
| 2025-01-02 | $2.014 | $2.154 | $2.011 | $2.0698 | $4.60M | +2.77% |
| 2025-01-01 | $1.917 | $2.029 | $1.894 | $2.014 | $1.19M | +4.50% |
Frequently asked questions
What was the Synthetix price on January 1, 2025?
SNX opened 2025-01-01 at $1.917 and closed that day at $2.014.
What was the highest price of Synthetix in 2025?
The highest was $2.576 on 2025-10-13; the lowest was $0.3834 on 2025-12-18.
How much did Synthetix change in 2025?
SNX moved -78.59% in 2025, from $1.917 to $0.410501.
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.