Synthetix Network Historical Data

SNX Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 2.46
+2.88%
$ 540.19 million $ 73.83 million
May 26, 2022 $ 2.39
-6.61%
$ 523.87 million $ 59.2 million
May 25, 2022 $ 2.56
-2.77%
$ 571.98 million $ 49.41 million
May 24, 2022 $ 2.63
+0.83%
$ 588.29 million $ 81.12 million
May 23, 2022 $ 2.61
-4.90%
$ 586.12 million $ 101.37 million
May 22, 2022 $ 2.74
+5.06%
$ 616.4 million $ 45.15 million
May 21, 2022 $ 2.61
+2.44%
$ 586.53 million $ 39.09 million
May 20, 2022 $ 2.55
-5.38%
$ 572.53 million $ 44.07 million
May 19, 2022 $ 2.69
+7.49%
$ 602.44 million $ 50.41 million
May 18, 2022 $ 2.5
-13.52%
$ 560.48 million $ 61.13 million
May 17, 2022 $ 2.9
+6.18%
$ 647.73 million $ 62.5 million
May 16, 2022 $ 2.73
-11.07%
$ 610.03 million $ 70.87 million
May 15, 2022 $ 3.07
+10.86%
$ 685.91 million $ 55.85 million
May 14, 2022 $ 2.77
+5.71%
$ 618.73 million $ 46.67 million
May 13, 2022 $ 2.62
+4.76%
$ 582.7 million $ 70.41 million
May 12, 2022 $ 2.5
+0.23%
$ 556.23 million $ 121.01 million
May 11, 2022 $ 2.49
-24.31%
$ 554.96 million $ 156.74 million
May 10, 2022 $ 3.29
+0.79%
$ 733.18 million $ 149.31 million
May 9, 2022 $ 3.27
-22.68%
$ 727.28 million $ 138.39 million
May 8, 2022 $ 4.22
-2.62%
$ 940.57 million $ 71.04 million
May 7, 2022 $ 4.34
-6.03%
$ 965.88 million $ 92.09 million
May 6, 2022 $ 4.62
+1.33%
$ 1.03 billion $ 103.62 million
May 5, 2022 $ 4.56
-10.21%
$ 1.01 billion $ 104.42 million
May 4, 2022 $ 5.07
+8.98%
$ 1.12 billion $ 80.18 million
May 3, 2022 $ 4.66
-1.56%
$ 1.03 billion $ 76.87 million
May 2, 2022 $ 4.73
-2.21%
$ 1.05 billion $ 107.03 million
May 1, 2022 $ 4.84
+9.90%
$ 1.07 billion $ 102.07 million
Apr 30, 2022 $ 4.4
-12.04%
$ 970.57 million $ 102.67 million
Apr 29, 2022 $ 5.01
-9.81%
$ 1.1 billion $ 113.11 million
Apr 28, 2022 $ 5.55
-5.46%
$ 1.22 billion $ 97.68 million
Apr 27, 2022 $ 5.87
+8.29%
$ 1.29 billion $ 175.79 million
Apr 26, 2022 $ 5.42
-12.29%
$ 1.19 billion $ 324.02 million
Apr 25, 2022 $ 6.18
+4.79%
$ 1.36 billion $ 147.42 million
Apr 24, 2022 $ 5.9
+1.00%
$ 1.3 billion $ 185.16 million
Apr 23, 2022 $ 5.84
+6.60%
$ 1.28 billion $ 123.94 million
Apr 22, 2022 $ 5.48
-6.96%
$ 1.21 billion $ 116.28 million
Apr 21, 2022 $ 5.89
-11.10%
$ 1.29 billion $ 186.38 million
Apr 20, 2022 $ 6.62
+7.51%
$ 1.45 billion $ 357.66 million
Apr 19, 2022 $ 6.16
+18.68%
$ 1.35 billion $ 163.21 million
Apr 18, 2022 $ 5.19
+3.19%
$ 1.13 billion $ 58.38 million
Apr 17, 2022 $ 5.03
-3.92%
$ 1.1 billion $ 49.97 million
Apr 16, 2022 $ 5.24
-2.59%
$ 1.14 billion $ 56.6 million
Apr 15, 2022 $ 5.37
+3.13%
$ 1.17 billion $ 112.54 million
Apr 14, 2022 $ 5.21
+0.95%
$ 1.14 billion $ 119.32 million
Apr 13, 2022 $ 5.16
+4.04%
$ 1.13 billion $ 94.73 million
Apr 12, 2022 $ 4.96
+10.16%
$ 1.08 billion $ 101.58 million
Apr 11, 2022 $ 4.5
-11.90%
$ 983.53 million $ 67.66 million
Apr 10, 2022 $ 5.11
-5.67%
$ 1.12 billion $ 50.06 million
Apr 9, 2022 $ 5.42
+3.72%
$ 1.18 billion $ 63.59 million
Apr 8, 2022 $ 5.23
-8.09%
$ 1.14 billion $ 94 million