Synthetix Network Historical Data

SNX Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 2.19
-3.27%
$ 197,010 $ 75.18 million
Oct 23, 2022 $ 2.27
+2.48%
$ 203,665 $ 112.16 million
Oct 22, 2022 $ 2.21
+0.36%
$ 198,710 $ 22.73 million
Oct 21, 2022 $ 2.2
-1.75%
$ 198,007 $ 55.65 million
Oct 20, 2022 $ 2.24
-1.80%
$ 201,545 $ 83.29 million
Oct 19, 2022 $ 2.29
-3.51%
$ 205,241 $ 162.74 million
Oct 18, 2022 $ 2.37
+1.64%
$ 212,696 $ 189.54 million
Oct 17, 2022 $ 2.33
+2.21%
$ 213,844 $ 77.53 million
Oct 16, 2022 $ 2.28
+10.71%
$ 209,211 $ 113.6 million
Oct 15, 2022 $ 2.06
-0.52%
$ 188,976 $ 28.68 million
Oct 14, 2022 $ 2.07
-5.36%
$ 189,959 $ 51.74 million
Oct 13, 2022 $ 2.19
+5.88%
$ 200,721 $ 81.5 million
Oct 12, 2022 $ 2.07
+0.21%
$ 189,580 $ 34.24 million
Oct 11, 2022 $ 2.06
-2.82%
$ 189,178 $ 31.05 million
Oct 10, 2022 $ 2.12
-5.75%
$ 194,675 $ 45.14 million
Oct 9, 2022 $ 2.25
+1.65%
$ 206,553 $ 22.59 million
Oct 8, 2022 $ 2.21
-1.72%
$ 203,187 $ 15.59 million
Oct 7, 2022 $ 2.25
-0.15%
$ 206,730 $ 29.21 million
Oct 6, 2022 $ 2.26
-3.22%
$ 542.02 million $ 77.86 million
Oct 5, 2022 $ 2.33
-0.35%
$ 559.46 million $ 58.81 million
Oct 4, 2022 $ 2.34
+1.81%
$ 561.45 million $ 56.35 million
Oct 3, 2022 $ 2.3
+3.61%
$ 206,960 $ 41.57 million
Oct 2, 2022 $ 2.22
-4.36%
$ 532.22 million $ 46.2 million
Oct 1, 2022 $ 2.32
-2.51%
$ 208,846 $ 73.94 million
Sep 30, 2022 $ 2.38
-1.64%
$ 210,104 $ 129.56 million
Sep 29, 2022 $ 2.42
-1.40%
$ 213,619 $ 84.95 million
Sep 28, 2022 $ 2.45
+8.33%
$ 587.83 million $ 87.67 million
Sep 27, 2022 $ 2.26
-2.58%
$ 200,053 $ 65.68 million
Sep 26, 2022 $ 2.32
+0.04%
$ 205,357 $ 76.47 million
Sep 25, 2022 $ 2.32
-3.73%
$ 205,278 $ 49.19 million
Sep 24, 2022 $ 2.41
-2.62%
$ 578.3 million $ 34.1 million
Sep 23, 2022 $ 2.48
-1.11%
$ 218,952 $ 53.79 million
Sep 22, 2022 $ 2.51
+9.46%
$ 600.48 million $ 73.34 million
Sep 21, 2022 $ 2.29
-2.85%
$ -- $ 70.36 million
Sep 20, 2022 $ 2.36
-6.07%
$ 563.9 million $ 60.19 million
Sep 19, 2022 $ 2.51
+2.81%
$ 600.37 million $ 108.7 million
Sep 18, 2022 $ 2.44
-10.85%
$ 583.94 million $ 53.33 million
Sep 17, 2022 $ 2.74
+5.51%
$ 654.96 million $ 30.14 million
Sep 16, 2022 $ 2.59
+0.44%
$ 620.73 million $ 42.84 million
Sep 15, 2022 $ 2.58
-5.06%
$ 616.59 million $ 64.11 million
Sep 14, 2022 $ 2.72
+0.06%
$ 649.44 million $ 142.36 million
Sep 13, 2022 $ 2.72
-7.57%
$ 649.06 million $ 81.33 million
Sep 12, 2022 $ 2.94
-0.52%
$ 702.24 million $ 69.63 million
Sep 11, 2022 $ 2.96
-2.38%
$ 705.9 million $ 120.12 million
Sep 10, 2022 $ 3.03
+0.93%
$ 722.66 million $ 97.74 million
Sep 9, 2022 $ 3
+2.49%
$ 715.96 million $ 73.92 million
Sep 8, 2022 $ 2.93
-2.02%
$ 695.88 million $ 74.36 million
Sep 7, 2022 $ 2.99
+6.89%
$ 710.16 million $ 109.99 million
Sep 6, 2022 $ 2.8
-6.81%
$ 664.38 million $ 108.62 million
Sep 5, 2022 $ 3
+0.83%
$ 712.97 million $ 43.73 million