Synthetix price history in 2026
In 2026 Synthetix (SNX) has gone from $0.4421 on 2026-01-01 to $0.243877 on 2026-10-10, a change of -44.84%. The highest price was $0.5636 on 2026-01-06 and the lowest $0.1890 on 2026-08-19. About $463.19M was traded across the year. The best day was 2026-06-27 (+21.89%) and the worst 2026-02-05 (-14.98%). The year is not over, so these figures are partial.
$0.4421Open · 2026-01-01
$0.243877Close · 2026-10-10
$0.5636High · 2026-01-06
$0.1890Low · 2026-08-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.4421 | $0.5636 | $0.3258 | $0.354009 | $129.81M | -19.93% |
| February | $0.3580 | $0.4422 | $0.2698 | $0.320396 | $115.90M | -10.50% |
| March | $0.3209 | $0.3512 | $0.2683 | $0.288622 | $32.75M | -10.06% |
| April | $0.2890 | $0.3498 | $0.2727 | $0.301162 | $36.35M | +4.21% |
| May | $0.3013 | $0.3755 | $0.2823 | $0.287884 | $30.19M | -4.45% |
| June | $0.2941 | $0.2973 | $0.1918 | $0.21499 | $24.76M | -26.90% |
| July | $0.2124 | $0.2550 | $0.2040 | $0.215418 | $34.62M | +1.42% |
| August | $0.2179 | $0.2522 | $0.1890 | $0.207293 | $23.13M | -4.87% |
| September | $0.2135 | $0.2772 | $0.1945 | $0.25084 | $30.71M | +17.49% |
| October | $0.2501 | $0.2613 | $0.2234 | $0.243877 | $4.95M | -2.49% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $0.242188 | $0.247352 | $0.239551 | $0.243877 | $460.52K | $141.52M | +0.68% |
| 2026-10-09 | $0.233027 | $0.242503 | $0.228541 | $0.242236 | $664.53K | $140.57M | +4.34% |
| 2026-10-08 | $0.2450 | $0.2493 | $0.2234 | $0.232164 | $450.42K | — | -5.39% |
| 2026-10-07 | $0.2559 | $0.2565 | $0.2344 | $0.2454 | $193.35K | — | -4.08% |
| 2026-10-06 | $0.2527 | $0.2600 | $0.2472 | $0.255847 | $213.51K | — | +0.48% |
| 2026-10-05 | $0.2549 | $0.2562 | $0.2480 | $0.254614 | $327.90K | — | +0.72% |
| 2026-10-04 | $0.2550 | $0.2613 | $0.2515 | $0.252785 | $266.83K | — | -0.67% |
| 2026-10-03 | $0.2502 | $0.2575 | $0.2482 | $0.254503 | $433.73K | — | +1.02% |
| 2026-10-02 | $0.2535 | $0.2575 | $0.2394 | $0.251928 | $942.01K | — | -0.62% |
| 2026-10-01 | $0.2501 | $0.2601 | $0.2467 | $0.253509 | $1.00M | — | +1.06% |
| 2026-09-30 | $0.2553 | $0.2610 | $0.2462 | $0.25084 | $936.38K | — | -1.56% |
| 2026-09-29 | $0.2542 | $0.2614 | $0.2487 | $0.254826 | $1.20M | — | +1.79% |
| 2026-09-28 | $0.2409 | $0.2627 | $0.2372 | $0.250343 | $1.33M | — | -7.10% |
| 2026-09-27 | $0.2621 | $0.2772 | $0.2562 | $0.26947 | $353.80K | — | +3.33% |
| 2026-09-26 | $0.2709 | $0.2714 | $0.2540 | $0.260795 | $1.90M | — | -0.13% |
| 2026-09-25 | $0.2539 | $0.2654 | $0.2513 | $0.261128 | $449.66K | — | +2.46% |
| 2026-09-24 | $0.2499 | $0.2654 | $0.2474 | $0.25485 | $3.52M | — | +10.14% |
| 2026-09-23 | $0.2465 | $0.2677 | $0.2291 | $0.231395 | $513.13K | — | -5.09% |
| 2026-09-22 | $0.2365 | $0.2684 | $0.2265 | $0.243817 | $3.67M | — | +2.38% |
| 2026-09-21 | $0.2362 | $0.2426 | $0.2303 | $0.238147 | $1.52M | — | +5.10% |
| 2026-09-20 | $0.2310 | $0.2330 | $0.2184 | $0.226591 | $177.96K | — | -1.18% |
| 2026-09-19 | $0.2244 | $0.2320 | $0.2213 | $0.229308 | $393.77K | — | +1.34% |
| 2026-09-18 | $0.2231 | $0.2299 | $0.2202 | $0.226271 | $1.72M | — | +6.20% |
| 2026-09-17 | $0.2069 | $0.2135 | $0.2042 | $0.213066 | $156.09K | — | +2.50% |
| 2026-09-16 | $0.1960 | $0.2101 | $0.1945 | $0.207867 | $2.55M | — | +5.52% |
| 2026-09-15 | $0.2047 | $0.2081 | $0.1946 | $0.196987 | $1.16M | — | -4.76% |
| 2026-09-14 | $0.2103 | $0.2144 | $0.2031 | $0.206822 | $965.55K | — | -1.95% |
| 2026-09-13 | $0.2163 | $0.2187 | $0.2080 | $0.210929 | $835.73K | — | -2.19% |
| 2026-09-12 | $0.2119 | $0.2211 | $0.2113 | $0.215651 | $1.06M | — | +3.17% |
| 2026-09-11 | $0.2054 | $0.2129 | $0.2025 | $0.209033 | $439.54K | — | +1.13% |
| 2026-09-10 | $0.2101 | $0.2145 | $0.2019 | $0.20669 | $628.07K | — | -2.20% |
| 2026-09-09 | $0.2168 | $0.2201 | $0.2077 | $0.211333 | $538.10K | — | -2.70% |
| 2026-09-08 | $0.2209 | $0.2224 | $0.2144 | $0.217195 | $609.76K | — | -1.75% |
| 2026-09-07 | $0.2217 | $0.2263 | $0.2160 | $0.221058 | $412.89K | — | -2.21% |
| 2026-09-06 | $0.2200 | $0.2303 | $0.2146 | $0.226058 | $632.22K | — | +3.92% |
| 2026-09-05 | $0.2122 | $0.2192 | $0.2116 | $0.217522 | $184.58K | — | +2.28% |
| 2026-09-04 | $0.2136 | $0.2152 | $0.2070 | $0.212665 | $315.68K | — | +0.31% |
| 2026-09-03 | $0.2152 | $0.2172 | $0.2073 | $0.212016 | $967.74K | — | +2.06% |
| 2026-09-02 | $0.2097 | $0.2196 | $0.2050 | $0.207736 | $220.01K | — | -1.54% |
| 2026-09-01 | $0.2135 | $0.2195 | $0.2070 | $0.210986 | $1.35M | — | +1.78% |
| 2026-08-31 | $0.2038 | $0.2147 | $0.2025 | $0.207293 | $298.26K | — | +1.15% |
| 2026-08-30 | $0.2096 | $0.2143 | $0.2007 | $0.204944 | $2.57M | — | -2.14% |
| 2026-08-29 | $0.2106 | $0.2128 | $0.2082 | $0.209425 | $728.26K | — | -1.03% |
| 2026-08-28 | $0.2268 | $0.2283 | $0.2090 | $0.211612 | $692.83K | — | -6.72% |
| 2026-08-27 | $0.2287 | $0.2310 | $0.2243 | $0.226864 | $153.32K | — | -0.63% |
| 2026-08-26 | $0.2224 | $0.2316 | $0.2204 | $0.228293 | $691.61K | — | +1.29% |
| 2026-08-25 | $0.2304 | $0.2329 | $0.2204 | $0.225395 | $1.02M | — | -2.14% |
| 2026-08-24 | $0.2316 | $0.2356 | $0.2257 | $0.230319 | $1.43M | — | -0.40% |
| 2026-08-23 | $0.2321 | $0.2363 | $0.2224 | $0.231243 | $1.40M | — | +3.11% |
| 2026-08-22 | $0.2357 | $0.2522 | $0.2198 | $0.224277 | $520.06K | — | -4.70% |
| 2026-08-21 | $0.2139 | $0.2389 | $0.2122 | $0.23535 | $346.89K | — | +10.14% |
| 2026-08-20 | $0.2033 | $0.2156 | $0.2024 | $0.213691 | $227.05K | — | +5.18% |
| 2026-08-19 | $0.1915 | $0.2059 | $0.1890 | $0.203162 | $178.40K | — | +6.08% |
| 2026-08-18 | $0.1963 | $0.1963 | $0.1911 | $0.191514 | $93.84K | — | -2.05% |
| 2026-08-17 | $0.1966 | $0.1992 | $0.1950 | $0.195515 | $266.19K | — | -1.63% |
| 2026-08-16 | $0.1980 | $0.1999 | $0.1947 | $0.198747 | $860.79K | — | +0.19% |
| 2026-08-15 | $0.2003 | $0.2009 | $0.1971 | $0.198375 | $411.54K | — | -0.78% |
| 2026-08-14 | $0.1971 | $0.2003 | $0.1963 | $0.199932 | $485.90K | — | +1.27% |
| 2026-08-13 | $0.1962 | $0.1989 | $0.1940 | $0.19743 | $617.39K | — | +0.61% |
| 2026-08-12 | $0.2024 | $0.2047 | $0.1941 | $0.196238 | $873.75K | — | -3.03% |
| 2026-08-11 | $0.2046 | $0.2073 | $0.2000 | $0.202362 | $875.40K | — | -4.14% |
| 2026-08-10 | $0.2098 | $0.2137 | $0.2093 | $0.211103 | $195.75K | — | -0.03% |
| 2026-08-09 | $0.2123 | $0.2153 | $0.2086 | $0.211165 | $1.03M | — | -0.32% |
| 2026-08-08 | $0.2101 | $0.2174 | $0.2089 | $0.211849 | $1.14M | — | +0.65% |
| 2026-08-07 | $0.2138 | $0.2196 | $0.2093 | $0.210483 | $566.50K | — | -1.50% |
| 2026-08-06 | $0.2142 | $0.2199 | $0.2116 | $0.213697 | $1.10M | — | -0.42% |
| 2026-08-05 | $0.2129 | $0.2183 | $0.2118 | $0.214609 | $1.24M | — | +0.81% |
| 2026-08-04 | $0.2145 | $0.2175 | $0.2109 | $0.212878 | $774.86K | — | -0.64% |
| 2026-08-03 | $0.2178 | $0.2200 | $0.2110 | $0.214259 | $1.17M | — | +1.77% |
| 2026-08-02 | $0.2117 | $0.2165 | $0.2095 | $0.210529 | $180.50K | — | -0.14% |
| 2026-08-01 | $0.2179 | $0.2203 | $0.2102 | $0.210827 | $983.62K | — | -2.13% |
| 2026-07-31 | $0.2133 | $0.2212 | $0.2119 | $0.215418 | $847.39K | — | +1.79% |
| 2026-07-30 | $0.2084 | $0.2192 | $0.2064 | $0.21164 | $1.56M | — | +1.03% |
| 2026-07-29 | $0.2106 | $0.2159 | $0.2056 | $0.209481 | $1.31M | — | -1.01% |
| 2026-07-28 | $0.2218 | $0.2223 | $0.2066 | $0.211608 | $1.35M | — | +0.11% |
| 2026-07-27 | $0.2227 | $0.2291 | $0.2108 | $0.211376 | $507.65K | — | -3.34% |
| 2026-07-26 | $0.2226 | $0.2285 | $0.2131 | $0.218682 | $1.44M | — | +2.23% |
| 2026-07-25 | $0.2180 | $0.2202 | $0.2134 | $0.213906 | $187.72K | — | -1.53% |
| 2026-07-24 | $0.2161 | $0.2215 | $0.2135 | $0.21723 | $1.10M | — | -0.53% |
| 2026-07-23 | $0.2249 | $0.2265 | $0.2130 | $0.218387 | $1.30M | — | -2.82% |
| 2026-07-22 | $0.2315 | $0.2406 | $0.2184 | $0.224733 | $2.86M | — | -3.28% |
| 2026-07-21 | $0.2329 | $0.2430 | $0.2227 | $0.232354 | $1.47M | — | -0.29% |
| 2026-07-20 | $0.2304 | $0.2462 | $0.2274 | $0.233027 | $2.37M | — | +0.95% |
| 2026-07-19 | $0.2198 | $0.2375 | $0.2179 | $0.230843 | $2.48M | — | +4.07% |
| 2026-07-18 | $0.2219 | $0.2282 | $0.2189 | $0.221818 | $521.16K | — | +0.30% |
| 2026-07-17 | $0.2235 | $0.2293 | $0.2190 | $0.22115 | $776.25K | — | -1.28% |
| 2026-07-16 | $0.2270 | $0.2316 | $0.2205 | $0.22401 | $1.19M | — | -1.73% |
| 2026-07-15 | $0.2324 | $0.2344 | $0.2257 | $0.227962 | $1.20M | — | -2.58% |
| 2026-07-14 | $0.2341 | $0.2414 | $0.2279 | $0.233987 | $1.56M | — | +4.03% |
| 2026-07-13 | $0.2454 | $0.2506 | $0.2228 | $0.224932 | $339.38K | — | -8.48% |
| 2026-07-12 | $0.2275 | $0.2503 | $0.2259 | $0.245776 | $555.74K | — | +7.90% |
| 2026-07-11 | $0.2299 | $0.2369 | $0.2271 | $0.227789 | $305.42K | — | -1.59% |
| 2026-07-10 | $0.2314 | $0.2366 | $0.2257 | $0.231474 | $1.53M | — | +6.46% |
| 2026-07-09 | $0.2170 | $0.2292 | $0.2154 | $0.217422 | $177.54K | — | -1.20% |
| 2026-07-08 | $0.2130 | $0.2291 | $0.2122 | $0.220052 | $1.09M | — | +0.69% |
| 2026-07-07 | $0.2227 | $0.2312 | $0.218542 | $0.218542 | $253.49K | — | -3.20% |
| 2026-07-06 | $0.2244 | $0.2313 | $0.2195 | $0.225776 | $973.18K | — | -0.34% |
| 2026-07-05 | $0.2269 | $0.2383 | $0.2118 | $0.226553 | $1.55M | — | -1.10% |
| 2026-07-04 | $0.2504 | $0.2540 | $0.229077 | $0.229077 | $788.68K | — | -8.60% |
| 2026-07-03 | $0.2297 | $0.2550 | $0.2284 | $0.250632 | $604.22K | — | +7.87% |
| 2026-07-02 | $0.2232 | $0.2443 | $0.2222 | $0.23234 | $2.22M | — | +8.92% |
| 2026-07-01 | $0.2124 | $0.2187 | $0.2040 | $0.213312 | $206.43K | — | -0.78% |
| 2026-06-30 | $0.2113 | $0.2201 | $0.2047 | $0.21499 | $1.72M | — | +1.69% |
| 2026-06-29 | $0.2209 | $0.2241 | $0.2070 | $0.211408 | $1.11M | — | -4.02% |
| 2026-06-28 | $0.2424 | $0.2514 | $0.2170 | $0.220272 | $1.07M | — | -9.89% |
| 2026-06-27 | $0.2006 | $0.2478 | $0.2005 | $0.244456 | $1.09M | — | +21.89% |
| 2026-06-26 | $0.2011 | $0.2026 | $0.1921 | $0.200551 | $233.55K | — | +0.60% |
| 2026-06-25 | $0.2092 | $0.2116 | $0.1918 | $0.199353 | $1.11M | — | -9.23% |
| 2026-06-24 | $0.2294 | $0.2327 | $0.2122 | $0.219615 | $231.04K | — | -4.10% |
| 2026-06-23 | $0.2327 | $0.2396 | $0.2216 | $0.2290 | $888.65K | — | -6.74% |
| 2026-06-22 | $0.2361 | $0.2548 | $0.2356 | $0.245547 | $250.62K | — | +4.14% |
| 2026-06-21 | $0.2429 | $0.2466 | $0.2350 | $0.235791 | $110.74K | — | -3.11% |
| 2026-06-20 | $0.2437 | $0.2461 | $0.2407 | $0.243353 | $716.90K | — | +0.21% |
| 2026-06-19 | $0.2439 | $0.2447 | $0.2396 | $0.242835 | $672.70K | — | -0.38% |
| 2026-06-18 | $0.2407 | $0.2509 | $0.2395 | $0.243754 | $744.63K | — | -3.79% |
| 2026-06-17 | $0.2597 | $0.2632 | $0.2502 | $0.253366 | $148.78K | — | -1.83% |
| 2026-06-16 | $0.2536 | $0.2635 | $0.2489 | $0.258082 | $1.33M | — | +1.69% |
| 2026-06-15 | $0.2556 | $0.2640 | $0.2460 | $0.253788 | $1.36M | — | +2.69% |
| 2026-06-14 | $0.2403 | $0.2476 | $0.2352 | $0.247142 | $107.94K | — | +3.70% |
| 2026-06-13 | $0.2420 | $0.2462 | $0.2366 | $0.238324 | $504.94K | — | -0.57% |
| 2026-06-12 | $0.2444 | $0.2475 | $0.2378 | $0.239698 | $176.94K | — | -0.98% |
| 2026-06-11 | $0.2445 | $0.2495 | $0.2405 | $0.242079 | $1.13M | — | -0.32% |
| 2026-06-10 | $0.2448 | $0.2477 | $0.2326 | $0.242855 | $956.75K | — | -0.63% |
| 2026-06-09 | $0.2412 | $0.2503 | $0.2370 | $0.244396 | $1.22M | — | +0.71% |
| 2026-06-08 | $0.2486 | $0.2518 | $0.2381 | $0.242675 | $1.74M | — | -2.08% |
| 2026-06-07 | $0.2403 | $0.2519 | $0.2358 | $0.247821 | $847.62K | — | +4.08% |
| 2026-06-06 | $0.2341 | $0.2467 | $0.2317 | $0.238109 | $865.55K | — | +1.85% |
| 2026-06-05 | $0.2414 | $0.2477 | $0.2200 | $0.233774 | $2.32M | — | -9.52% |
| 2026-06-04 | $0.2716 | $0.2742 | $0.2496 | $0.258369 | $224.31K | — | -4.97% |
| 2026-06-03 | $0.2695 | $0.2806 | $0.2656 | $0.271875 | $173.57K | — | -0.98% |
| 2026-06-02 | $0.2755 | $0.2805 | $0.2641 | $0.274558 | $1.50M | — | -4.90% |
| 2026-06-01 | $0.2941 | $0.2973 | $0.2820 | $0.288697 | $216.73K | — | +0.28% |
| 2026-05-31 | $0.2943 | $0.2978 | $0.2823 | $0.287884 | $1.57M | — | -2.55% |
| 2026-05-30 | $0.2959 | $0.3022 | $0.2941 | $0.295426 | $642.53K | — | -0.37% |
| 2026-05-29 | $0.3051 | $0.3097 | $0.2948 | $0.296511 | $1.64M | — | -3.53% |
| 2026-05-28 | $0.2976 | $0.3216 | $0.2956 | $0.307357 | $1.40M | — | -0.30% |
| 2026-05-27 | $0.3161 | $0.3228 | $0.3057 | $0.308287 | $179.93K | — | -2.05% |
| 2026-05-26 | $0.3163 | $0.3211 | $0.3105 | $0.314732 | $942.91K | — | -0.76% |
| 2026-05-25 | $0.3194 | $0.3268 | $0.3122 | $0.317154 | $1.32M | — | +5.87% |
| 2026-05-24 | $0.3092 | $0.3096 | $0.2942 | $0.299556 | $134.02K | — | -1.66% |
| 2026-05-23 | $0.3036 | $0.3154 | $0.2978 | $0.304619 | $591.64K | — | +0.42% |
| 2026-05-22 | $0.3169 | $0.3176 | $0.2928 | $0.303349 | $1.12M | — | -4.34% |
| 2026-05-21 | $0.3129 | $0.3244 | $0.3115 | $0.317105 | $1.11M | — | +1.12% |
| 2026-05-20 | $0.3178 | $0.3200 | $0.3090 | $0.313579 | $537.55K | — | +2.97% |
| 2026-05-19 | $0.3108 | $0.3123 | $0.3032 | $0.30453 | $104.38K | — | -1.12% |
| 2026-05-18 | $0.3024 | $0.3131 | $0.3002 | $0.307968 | $465.90K | — | +1.42% |
| 2026-05-17 | $0.3136 | $0.3169 | $0.2984 | $0.303658 | $876.64K | — | -3.00% |
| 2026-05-16 | $0.3125 | $0.3201 | $0.3086 | $0.313065 | $711.18K | — | -0.59% |
| 2026-05-15 | $0.3137 | $0.3220 | $0.3052 | $0.314913 | $841.46K | — | -4.59% |
| 2026-05-14 | $0.3300 | $0.3386 | $0.3224 | $0.330057 | $151.47K | — | -1.12% |
| 2026-05-13 | $0.3277 | $0.3375 | $0.3232 | $0.333796 | $721.31K | — | -3.65% |
| 2026-05-12 | $0.3558 | $0.3559 | $0.3430 | $0.346445 | $208.68K | — | -2.70% |
| 2026-05-11 | $0.3635 | $0.3648 | $0.3480 | $0.356048 | $253.11K | — | -0.15% |
| 2026-05-10 | $0.3644 | $0.3688 | $0.3480 | $0.356586 | $1.52M | — | -1.08% |
| 2026-05-09 | $0.3665 | $0.3748 | $0.3552 | $0.360486 | $830.29K | — | -0.39% |
| 2026-05-08 | $0.3443 | $0.3755 | $0.3423 | $0.361907 | $2.56M | — | +4.97% |
| 2026-05-07 | $0.3241 | $0.3490 | $0.3223 | $0.344778 | $1.96M | — | +5.68% |
| 2026-05-06 | $0.3296 | $0.3371 | $0.3212 | $0.326237 | $2.45M | — | -0.48% |
| 2026-05-05 | $0.3215 | $0.3378 | $0.3184 | $0.327826 | $2.37M | — | +2.80% |
| 2026-05-04 | $0.3172 | $0.3247 | $0.3155 | $0.318907 | $828.92K | — | +0.36% |
| 2026-05-03 | $0.3158 | $0.3320 | $0.3148 | $0.317772 | $1.44M | — | -3.82% |
| 2026-05-02 | $0.3088 | $0.3413 | $0.3077 | $0.330401 | $429.59K | — | +7.01% |
| 2026-05-01 | $0.3013 | $0.3170 | $0.3005 | $0.308764 | $289.44K | — | +2.52% |
| 2026-04-30 | $0.3096 | $0.3134 | $0.2973 | $0.301162 | $203.18K | — | -2.45% |
| 2026-04-29 | $0.3117 | $0.3139 | $0.3033 | $0.308718 | $901.70K | — | -1.42% |
| 2026-04-28 | $0.3088 | $0.3243 | $0.3080 | $0.313161 | $985.63K | — | +0.21% |
| 2026-04-27 | $0.3239 | $0.3498 | $0.3091 | $0.312516 | $1.28M | — | -1.87% |
| 2026-04-26 | $0.3158 | $0.3488 | $0.3096 | $0.318462 | $3.19M | — | +5.24% |
| 2026-04-25 | $0.3044 | $0.3114 | $0.2994 | $0.302596 | $176.99K | — | -0.67% |
| 2026-04-24 | $0.3053 | $0.3110 | $0.3025 | $0.304636 | $649.63K | — | +0.21% |
| 2026-04-23 | $0.2990 | $0.3055 | $0.2931 | $0.3040 | $1.26M | — | +1.90% |
| 2026-04-22 | $0.2995 | $0.3023 | $0.2917 | $0.298335 | $809.71K | — | +0.58% |
| 2026-04-21 | $0.2923 | $0.3020 | $0.2871 | $0.296611 | $960.10K | — | +1.47% |
| 2026-04-20 | $0.2960 | $0.3017 | $0.2891 | $0.292316 | $1.38M | — | +2.49% |
| 2026-04-19 | $0.2966 | $0.2982 | $0.2832 | $0.285228 | $197.46K | — | -3.60% |
| 2026-04-18 | $0.3038 | $0.3049 | $0.2899 | $0.295885 | $939.88K | — | -2.97% |
| 2026-04-17 | $0.3113 | $0.3146 | $0.2999 | $0.304942 | $1.37M | — | -1.97% |
| 2026-04-16 | $0.3045 | $0.3144 | $0.2962 | $0.311077 | $2.50M | — | +5.75% |
| 2026-04-15 | $0.2878 | $0.2969 | $0.2875 | $0.294153 | $192.47K | — | +1.09% |
| 2026-04-14 | $0.2908 | $0.2955 | $0.2819 | $0.290968 | $1.39M | — | -0.33% |
| 2026-04-13 | $0.2844 | $0.2962 | $0.2822 | $0.291936 | $1.60M | — | +2.91% |
| 2026-04-12 | $0.2863 | $0.2918 | $0.2797 | $0.283672 | $760.88K | — | -1.62% |
| 2026-04-11 | $0.2890 | $0.2963 | $0.2792 | $0.288338 | $1.05M | — | -1.07% |
| 2026-04-10 | $0.2937 | $0.2979 | $0.2873 | $0.291466 | $776.89K | — | -0.58% |
| 2026-04-09 | $0.2924 | $0.3007 | $0.2885 | $0.29318 | $1.46M | — | +0.88% |
| 2026-04-08 | $0.2973 | $0.2973 | $0.2868 | $0.290634 | $1.10M | — | -3.18% |
| 2026-04-07 | $0.2911 | $0.3033 | $0.2834 | $0.300189 | $1.10M | — | +3.86% |
| 2026-04-06 | $0.2867 | $0.3164 | $0.2844 | $0.289021 | $3.02M | — | -0.35% |
| 2026-04-05 | $0.2806 | $0.3184 | $0.2771 | $0.290034 | $2.79M | — | +3.57% |
| 2026-04-04 | $0.2798 | $0.2833 | $0.2731 | $0.280029 | $953.67K | — | +0.15% |
| 2026-04-03 | $0.2798 | $0.2857 | $0.2749 | $0.2796 | $482.34K | — | -0.25% |
| 2026-04-02 | $0.2822 | $0.2854 | $0.2744 | $0.280307 | $1.57M | — | -0.46% |
| 2026-04-01 | $0.2890 | $0.2914 | $0.2727 | $0.281592 | $1.32M | — | -2.44% |
| 2026-03-31 | $0.2810 | $0.2952 | $0.2810 | $0.288622 | $1.17M | — | +3.54% |
| 2026-03-30 | $0.2813 | $0.2848 | $0.2738 | $0.278765 | $933.00K | — | +0.89% |
| 2026-03-29 | $0.2764 | $0.2811 | $0.2683 | $0.276297 | $349.56K | — | -0.86% |
| 2026-03-28 | $0.2819 | $0.2856 | $0.2735 | $0.278684 | $837.38K | — | -0.25% |
| 2026-03-27 | $0.2857 | $0.2954 | $0.2739 | $0.279393 | $887.42K | — | -1.28% |
| 2026-03-26 | $0.2899 | $0.2954 | $0.2785 | $0.283027 | $1.43M | — | -5.61% |
| 2026-03-25 | $0.2996 | $0.3037 | $0.2973 | $0.299853 | $273.21K | — | -0.09% |
| 2026-03-24 | $0.3032 | $0.3064 | $0.2926 | $0.300124 | $826.68K | — | -0.10% |
| 2026-03-23 | $0.2856 | $0.3049 | $0.2836 | $0.300427 | $1.35M | — | +5.37% |
| 2026-03-22 | $0.3011 | $0.3059 | $0.2842 | $0.285103 | $552.33K | — | -4.79% |
| 2026-03-21 | $0.3110 | $0.3122 | $0.2957 | $0.299436 | $1.17M | — | -5.42% |
| 2026-03-20 | $0.3301 | $0.3341 | $0.3125 | $0.316595 | $1.41M | — | -2.96% |
| 2026-03-19 | $0.3128 | $0.3347 | $0.3024 | $0.326244 | $3.30M | — | +4.65% |
| 2026-03-18 | $0.3215 | $0.3326 | $0.3044 | $0.311758 | $1.14M | — | -3.17% |
| 2026-03-17 | $0.3305 | $0.3343 | $0.3211 | $0.321965 | $599.21K | — | -1.65% |
| 2026-03-16 | $0.3202 | $0.3353 | $0.3202 | $0.327382 | $1.48M | — | +2.25% |
| 2026-03-15 | $0.3069 | $0.3292 | $0.3058 | $0.320182 | $1.35M | — | +4.33% |
| 2026-03-14 | $0.3125 | $0.3154 | $0.3036 | $0.306886 | $302.52K | — | -1.18% |
| 2026-03-13 | $0.3145 | $0.3261 | $0.310564 | $0.310564 | $921.14K | — | -2.41% |
| 2026-03-12 | $0.3153 | $0.3260 | $0.3104 | $0.318247 | $1.29M | — | +0.40% |
| 2026-03-11 | $0.3127 | $0.3202 | $0.3058 | $0.316981 | $1.14M | — | +1.38% |
| 2026-03-10 | $0.3116 | $0.3216 | $0.3085 | $0.312681 | $1.18M | — | -0.50% |
| 2026-03-09 | $0.3026 | $0.3296 | $0.3025 | $0.314256 | $1.24M | — | +4.01% |
| 2026-03-08 | $0.3087 | $0.3125 | $0.2973 | $0.302147 | $411.92K | — | -0.95% |
| 2026-03-07 | $0.3117 | $0.3154 | $0.3008 | $0.305052 | $868.70K | — | -3.66% |
| 2026-03-06 | $0.3277 | $0.3360 | $0.3128 | $0.316631 | $943.17K | — | -3.49% |
| 2026-03-05 | $0.3315 | $0.3372 | $0.3237 | $0.328091 | $505.29K | — | -0.92% |
| 2026-03-04 | $0.3113 | $0.3512 | $0.3081 | $0.331145 | $1.86M | — | +6.46% |
| 2026-03-03 | $0.3109 | $0.3146 | $0.2988 | $0.311044 | $551.35K | — | +0.84% |
| 2026-03-02 | $0.3211 | $0.3289 | $0.2989 | $0.30844 | $1.71M | — | -1.75% |
| 2026-03-01 | $0.3209 | $0.3320 | $0.3045 | $0.313925 | $759.68K | — | -2.02% |
| 2026-02-28 | $0.3289 | $0.3334 | $0.3066 | $0.320396 | $1.57M | — | -2.72% |
| 2026-02-27 | $0.3427 | $0.3551 | $0.3234 | $0.32936 | $531.67K | — | -3.31% |
| 2026-02-26 | $0.3556 | $0.3565 | $0.3358 | $0.340634 | $2.10M | — | -5.51% |
| 2026-02-25 | $0.3622 | $0.3856 | $0.3570 | $0.360509 | $2.39M | — | -0.40% |
| 2026-02-24 | $0.3730 | $0.3920 | $0.3359 | $0.361954 | $1.85M | — | -2.92% |
| 2026-02-23 | $0.4300 | $0.4415 | $0.3726 | $0.372844 | $2.04M | — | -13.29% |
| 2026-02-22 | $0.4169 | $0.4399 | $0.3930 | $0.430009 | $2.18M | — | +3.14% |
| 2026-02-21 | $0.3919 | $0.4422 | $0.3742 | $0.416913 | $4.25M | — | +6.30% |
| 2026-02-20 | $0.3439 | $0.4214 | $0.3304 | $0.392217 | $4.74M | — | +13.91% |
| 2026-02-19 | $0.2966 | $0.3655 | $0.2941 | $0.344323 | $5.60M | — | +16.02% |
| 2026-02-18 | $0.2969 | $0.3317 | $0.2952 | $0.296785 | $2.73M | — | +0.01% |
| 2026-02-17 | $0.2969 | $0.3014 | $0.2878 | $0.296749 | $1.16M | — | +0.55% |
| 2026-02-16 | $0.2904 | $0.2996 | $0.2882 | $0.295124 | $7.39M | — | +1.49% |
| 2026-02-15 | $0.2948 | $0.3085 | $0.2849 | $0.290786 | $7.48M | — | -6.93% |
| 2026-02-14 | $0.3003 | $0.3157 | $0.2956 | $0.312427 | $923.12K | — | +2.81% |
| 2026-02-13 | $0.2932 | $0.3064 | $0.2932 | $0.303879 | $4.65M | — | +4.14% |
| 2026-02-12 | $0.2842 | $0.2982 | $0.2786 | $0.291793 | $6.58M | — | +3.07% |
| 2026-02-11 | $0.2746 | $0.2924 | $0.2714 | $0.283105 | $8.25M | — | -0.10% |
| 2026-02-10 | $0.2908 | $0.2929 | $0.2765 | $0.2834 | $1.07M | — | -2.14% |
| 2026-02-09 | $0.2879 | $0.2975 | $0.2766 | $0.289593 | $5.95M | — | +0.45% |
| 2026-02-08 | $0.2917 | $0.2976 | $0.2811 | $0.288288 | $6.58M | — | -1.63% |
| 2026-02-07 | $0.2995 | $0.3102 | $0.2890 | $0.293066 | $6.92M | — | -2.18% |
| 2026-02-06 | $0.2914 | $0.3068 | $0.2903 | $0.299589 | $10.47M | — | +7.25% |
| 2026-02-05 | $0.3287 | $0.3330 | $0.2698 | $0.279348 | $4.00M | — | -14.98% |
| 2026-02-04 | $0.3414 | $0.3485 | $0.3143 | $0.328572 | $2.24M | — | -3.75% |
| 2026-02-03 | $0.3555 | $0.3593 | $0.3284 | $0.341364 | $2.48M | — | -3.57% |
| 2026-02-02 | $0.3356 | $0.3583 | $0.3228 | $0.354002 | $7.12M | — | +5.74% |
| 2026-02-01 | $0.3580 | $0.3664 | $0.3285 | $0.334785 | $2.62M | — | -5.43% |
| 2026-01-31 | $0.3656 | $0.3701 | $0.3258 | $0.354009 | $8.69M | — | -11.77% |
| 2026-01-30 | $0.3884 | $0.4101 | $0.3727 | $0.401246 | $2.41M | — | +1.97% |
| 2026-01-29 | $0.3866 | $0.4021 | $0.3732 | $0.393502 | $6.25M | — | -6.00% |
| 2026-01-28 | $0.4219 | $0.4231 | $0.4080 | $0.418617 | $1.23M | — | +0.87% |
| 2026-01-27 | $0.4107 | $0.4230 | $0.4050 | $0.415019 | $4.16M | — | +0.75% |
| 2026-01-26 | $0.4073 | $0.4194 | $0.4040 | $0.411917 | $3.99M | — | +2.18% |
| 2026-01-25 | $0.4139 | $0.4151 | $0.3866 | $0.403139 | $4.10M | — | -2.79% |
| 2026-01-24 | $0.4202 | $0.4229 | $0.4108 | $0.414723 | $2.80M | — | -1.37% |
| 2026-01-23 | $0.4169 | $0.4366 | $0.4136 | $0.420477 | $3.94M | — | -0.63% |
| 2026-01-22 | $0.4201 | $0.4315 | $0.4142 | $0.423122 | $4.97M | — | -0.15% |
| 2026-01-21 | $0.4342 | $0.4396 | $0.4132 | $0.423748 | $5.82M | — | +2.53% |
| 2026-01-20 | $0.4382 | $0.4418 | $0.4073 | $0.413301 | $1.41M | — | -5.71% |
| 2026-01-19 | $0.4550 | $0.4550 | $0.4056 | $0.438312 | $1.89M | — | -3.62% |
| 2026-01-18 | $0.4884 | $0.4947 | $0.4541 | $0.45479 | $1.28M | — | -5.94% |
| 2026-01-17 | $0.5038 | $0.5048 | $0.4726 | $0.483529 | $4.55M | — | +1.95% |
| 2026-01-16 | $0.4642 | $0.4753 | $0.4509 | $0.4743 | $1.09M | — | +3.48% |
| 2026-01-15 | $0.4778 | $0.4817 | $0.4509 | $0.45836 | $4.04M | — | -5.36% |
| 2026-01-14 | $0.5085 | $0.5139 | $0.4703 | $0.484317 | $4.48M | — | -4.37% |
| 2026-01-13 | $0.4805 | $0.5147 | $0.4732 | $0.506467 | $5.14M | — | +10.88% |
| 2026-01-12 | $0.4664 | $0.4829 | $0.4558 | $0.456765 | $1.33M | — | -2.56% |
| 2026-01-11 | $0.4740 | $0.4829 | $0.4563 | $0.468759 | $3.64M | — | -0.98% |
| 2026-01-10 | $0.4794 | $0.4859 | $0.4696 | $0.473389 | $2.45M | — | -1.75% |
| 2026-01-09 | $0.4885 | $0.4983 | $0.4720 | $0.481811 | $4.47M | — | -1.37% |
| 2026-01-08 | $0.4930 | $0.4975 | $0.4767 | $0.488497 | $4.95M | — | -0.89% |
| 2026-01-07 | $0.4946 | $0.5060 | $0.4732 | $0.492904 | $5.97M | — | -7.87% |
| 2026-01-06 | $0.4902 | $0.5636 | $0.4837 | $0.534998 | $3.73M | — | +9.07% |
| 2026-01-05 | $0.4631 | $0.4936 | $0.4568 | $0.4905 | $1.51M | — | +4.38% |
| 2026-01-04 | $0.4668 | $0.4765 | $0.4566 | $0.469908 | $7.91M | — | +1.35% |
| 2026-01-03 | $0.4491 | $0.4683 | $0.4485 | $0.463627 | $5.83M | — | +2.13% |
| 2026-01-02 | $0.4489 | $0.4680 | $0.4461 | $0.453955 | $7.94M | — | +1.23% |
| 2026-01-01 | $0.4421 | $0.4644 | $0.4325 | $0.448459 | $7.86M | — | +9.25% |
Frequently asked questions
What was the Synthetix price on January 1, 2026?
SNX opened 2026-01-01 at $0.4421 and closed that day at $0.448459.
What was the highest price of Synthetix in 2026?
The highest was $0.5636 on 2026-01-06; the lowest was $0.1890 on 2026-08-19.
How much did Synthetix change in 2026?
SNX has moved -44.84% in 2026, from $0.4421 to $0.243877 (the year is not over).
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.