Singapore markets closed

Synthetix USD (SNX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
4.8613+0.0559 (+1.16%)
As of 12:40PM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20245.04915.09454.80354.86134.861367,463,808
28 Mar 20244.78795.10714.66215.04825.048274,548,526
27 Mar 20244.92605.07634.75734.78794.787985,504,223
26 Mar 20245.09565.15524.85484.92604.926079,807,311
25 Mar 20244.59815.20684.54215.09555.0955108,296,386
24 Mar 20244.40844.74904.34694.59814.598177,776,432
23 Mar 20244.28144.50744.22914.40844.408449,939,897
22 Mar 20244.36994.47664.16684.28144.281476,394,978
21 Mar 20244.00124.41723.98624.36994.3699102,173,563
20 Mar 20243.55314.00093.45114.00094.000964,742,238
19 Mar 20243.89273.92893.48043.55313.553162,589,838
18 Mar 20244.09804.21233.82463.89273.892748,199,383
17 Mar 20243.99214.17043.83104.09804.098043,829,492
16 Mar 20244.27834.39963.88153.99213.992167,143,380
15 Mar 20244.74714.79064.14694.27834.278396,352,795
14 Mar 20244.95114.98254.50194.74714.747177,232,703
13 Mar 20245.08345.27584.86094.95114.9511108,756,691
12 Mar 20244.73855.14264.52955.08345.0834139,479,100
11 Mar 20244.36034.76804.13894.73854.7385105,959,003
10 Mar 20244.34894.52454.21124.36034.360357,661,361
09 Mar 20244.30354.48224.28984.34894.348948,825,001
08 Mar 20244.51014.57454.18504.30354.303558,300,973
07 Mar 20244.38724.58134.34784.51024.510267,538,316
06 Mar 20244.02444.43313.86684.38724.387294,708,633
05 Mar 20244.41614.68923.57294.02444.0244144,570,286
04 Mar 20244.44384.58914.30594.41654.416575,184,438
03 Mar 20244.62234.71694.26134.44374.443762,378,817
02 Mar 20244.54684.73474.47334.62224.622260,573,043
01 Mar 20244.17784.56414.17784.54734.547385,519,165
29 Feb 20243.96974.46013.93974.17824.178289,128,718
28 Feb 20243.87424.06193.66233.97033.970386,607,858
27 Feb 20244.09884.13903.87333.87433.874356,842,209
26 Feb 20243.92904.18363.90494.09914.099164,045,621
25 Feb 20244.03054.06313.86013.92963.929644,873,984
24 Feb 20243.66104.13953.64724.02974.0297108,324,920
23 Feb 20243.50653.85223.40703.66083.660883,950,822
22 Feb 20243.53343.60613.44283.50583.505830,482,083
21 Feb 20243.70013.70523.40663.53333.533335,287,649
20 Feb 20243.81543.84133.57713.70003.700042,817,094
19 Feb 20243.76023.92893.73753.81493.814940,212,008
18 Feb 20243.67303.78723.62093.75993.759924,904,279
17 Feb 20243.64203.68753.53193.67323.673223,895,202
16 Feb 20243.72833.74673.55903.64193.641937,738,438
15 Feb 20243.66733.82513.64203.72863.728641,944,220
14 Feb 20243.61503.76933.58223.66683.666846,166,090
13 Feb 20243.62393.66243.49233.61643.616438,796,720
12 Feb 20243.47603.64733.37333.62473.624741,007,435
11 Feb 20243.46023.50803.40643.47563.475623,146,999
10 Feb 20243.48473.56793.42153.46033.460333,902,568
09 Feb 20243.34813.53683.34633.48483.484834,667,114
08 Feb 20243.34483.43863.31863.34803.348026,132,364
07 Feb 20243.21533.38523.21133.34493.344934,077,422
06 Feb 20243.07563.23553.07193.21533.215327,136,268
05 Feb 20243.09673.13043.04253.07573.075722,198,569
04 Feb 20243.10703.19553.05193.09673.096722,207,370
03 Feb 20243.17593.19683.10433.10693.106915,477,530
02 Feb 20243.14803.20073.12893.17593.175918,431,794
01 Feb 20243.05533.15573.01453.14813.148119,745,960
31 Jan 20243.21023.21853.03903.05533.055325,920,218
30 Jan 20243.25923.29333.19843.20993.209930,556,402
29 Jan 20243.17163.26083.14833.25923.259224,367,150
28 Jan 20243.23233.29943.14303.17133.171321,988,601
27 Jan 20243.22303.27143.20703.23243.232418,821,244
26 Jan 20243.12203.26063.10203.22313.223126,517,073
25 Jan 20243.20403.21563.04753.12203.122024,547,502
24 Jan 20243.10483.21173.06693.20423.204226,277,997
23 Jan 20243.19853.23502.99223.10463.104641,376,531
22 Jan 20243.27873.38383.19803.19853.198553,457,773
21 Jan 20243.31613.38803.27823.27823.278223,991,359
20 Jan 20243.34743.36883.25793.31593.315923,404,352
19 Jan 20243.35563.40843.17973.34743.347431,836,575
18 Jan 20243.57953.58123.29723.35553.355531,547,932
17 Jan 20243.63083.64673.51783.57913.579127,799,484
16 Jan 20243.54913.64143.46053.63083.630833,674,662
15 Jan 20243.53693.67853.53113.54973.549731,458,340
14 Jan 20243.75373.75853.53483.53843.538431,981,290
13 Jan 20243.74753.78753.64733.75373.753732,251,900
12 Jan 20243.94474.03813.63413.74793.747963,405,424
11 Jan 20243.86894.04023.79353.94533.945399,078,458
10 Jan 20243.32503.90873.32463.86923.8692120,747,413
09 Jan 20243.36003.36823.14093.32423.324254,821,554
08 Jan 20243.30523.45203.10683.35983.359867,749,461
07 Jan 20243.46293.56513.28833.30493.304936,049,895
06 Jan 20243.42923.56203.31403.46303.463073,218,233
05 Jan 20243.62273.66853.26603.42903.429068,858,462
04 Jan 20243.48903.68033.43993.62293.622945,845,198
03 Jan 20243.89443.99013.37203.48863.488689,051,377
02 Jan 20244.08074.20693.88533.89433.894347,213,473
01 Jan 20243.86244.09433.86244.08044.080436,138,996
31 Dec 20233.86214.04263.80913.86203.862052,904,998
30 Dec 20233.89333.96603.80953.86263.862631,674,305
29 Dec 20234.06264.14953.80783.89343.893457,446,035
28 Dec 20234.16274.43524.04714.06294.062989,384,187
27 Dec 20233.86294.34163.76394.16374.163778,393,384
26 Dec 20234.05514.09573.73273.86243.862469,097,698
25 Dec 20234.08894.24823.98154.05534.055355,239,452
24 Dec 20234.04554.22404.01254.08904.089060,500,941
23 Dec 20234.21934.23753.97774.04644.046467,415,351
22 Dec 20233.81594.21953.81594.21954.219592,829,344
21 Dec 20233.71703.93663.70703.81553.815552,801,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...