Synthetix (SNX)

Synthetix (SNX) Historical Prices History

Synthetix Network Token

SNX
$ 2.77 1.25 %
BTC Price
0.00030
24h Vol
$ 8.49 M
Market Cap
$ 240.70 M
Cur - Max Supply
86.77 M - 0
Date Open Close High Low
2020-02-16 00:00:00
Open $0.95220000 Close $0.95070000
$0.95220000 $0.95070000 $0.95220000 $0.95070000
2020-02-15 00:00:00
Open $0.99310000 Close $0.95220000
$0.99310000 $0.95220000 $0.99220000 $0.90530000
2020-02-14 00:00:00
Open $0.93790000 Close $1.01
$0.93790000 $1.01 $1.04 $0.93330000
2020-02-13 00:00:00
Open $1.04 Close $0.93170000
$1.04 $0.93170000 $1.04 $0.90
2020-02-12 00:00:00
Open $1.03 Close $1.04
$1.03 $1.04 $1.07 $0.90050000
2020-02-11 00:00:00
Open $0.98530000 Close $1.03
$0.98530000 $1.03 $1.10 $0.98060000
2020-02-10 00:00:00
Open $0.90810000 Close $0.97150000
$0.90810000 $0.97150000 $1.00 $0.87
2020-02-09 00:00:00
Open $1.04 Close $0.89
$1.04 $0.89 $1.06 $0.85
2020-02-08 00:00:00
Open $1.01 Close $1.04
$1.01 $1.04 $1.05 $0.92350000
2020-02-07 00:00:00
Open $1.12 Close $1.02
$1.12 $1.02 $1.17 $0.99560000
2020-02-06 00:00:00
Open $1.12 Close $1.07
$1.12 $1.07 $1.20 $1.06
2020-02-05 00:00:00
Open $1.19 Close $1.11
$1.19 $1.11 $1.29 $1.11
2020-02-04 00:00:00
Open $1.15 Close $1.19
$1.15 $1.19 $1.20 $1.14
2020-02-03 00:00:00
Open $1.18 Close $1.15
$1.18 $1.15 $1.20 $1.11
2020-02-02 00:00:00
Open $1.19 Close $1.20
$1.19 $1.20 $1.31 $1.15
2020-02-01 00:00:00
Open $1.19 Close $1.19
$1.19 $1.19 $1.22 $1.17
2020-01-31 00:00:00
Open $1.21 Close $1.20
$1.21 $1.20 $1.25 $1.14
2020-01-30 00:00:00
Open $1.10 Close $1.22
$1.10 $1.22 $1.26 $1.18
2020-01-29 00:00:00
Open $1.22 Close $1.10
$1.22 $1.10 $1.25 $1.02
2020-01-28 00:00:00
Open $1.15 Close $1.19
$1.15 $1.19 $1.24 $1.15
2020-01-27 00:00:00
Open $1.05 Close $1.15
$1.05 $1.15 $1.15 $1.05
2020-01-26 00:00:00
Open $0.99900000 Close $1.04
$0.99900000 $1.04 $1.07 $1.02
2020-01-25 00:00:00
Open $0.95340000 Close $1.00
$0.95340000 $1.00 $1.00 $0.94520000
2020-01-24 00:00:00
Open $1.01 Close $0.95650000
$1.01 $0.95650000 $1.06 $0.95650000
2020-01-23 00:00:00
Open $1.06 Close $1.01
$1.06 $1.01 $1.06 $1.00
2020-01-22 00:00:00
Open $1.08 Close $1.11
$1.08 $1.11 $1.19 $1.06
2020-01-21 00:00:00
Open $1.03 Close $1.09
$1.03 $1.09 $1.12 $1.03
2020-01-20 00:00:00
Open $0.95920000 Close $0.99500000
$0.95920000 $0.99500000 $1.02 $0.96300000
2020-01-19 00:00:00
Open $1.01 Close $0.96750000
$1.01 $0.96750000 $0.98870000 $0.93740000
2020-01-18 00:00:00
Open $0.99450000 Close $1.02
$0.99450000 $1.02 $1.05 $1.01
2020-01-17 00:00:00
Open $0.98950000 Close $1.00
$0.98950000 $1.00 $1.05 $0.99500000
2020-01-16 00:00:00
Open $0.95140000 Close $0.98640000
$0.95140000 $0.98640000 $1.03 $0.91900000
2020-01-15 00:00:00
Open $1.11 Close $0.95020000
$1.11 $0.95020000 $1.11 $0.93700000
2020-01-14 00:00:00
Open $1.02 Close $1.09
$1.02 $1.09 $1.18 $1.05
2020-01-13 00:00:00
Open $0.80 Close $0.98530000
$0.80 $0.98530000 $1.02 $0.79
2020-01-12 00:00:00
Open $0.77 Close $0.80
$0.77 $0.80 $0.83 $0.74
2020-01-11 00:00:00
Open $0.89 Close $0.79
$0.89 $0.79 $0.89 $0.75
2020-01-10 00:00:00
Open $0.86 Close $0.88
$0.86 $0.88 $0.92140000 $0.86
2020-01-09 00:00:00
Open $0.93320000 Close $0.85
$0.93320000 $0.85 $0.96150000 $0.83
2020-01-08 00:00:00
Open $1.04 Close $0.92880000
$1.04 $0.92880000 $1.04 $0.89
2020-01-07 00:00:00
Open $0.90980000 Close $0.92270000
$0.90980000 $0.92270000 $0.92270000 $0.90980000
2020-01-06 00:00:00
Open $1.12 Close $0.90980000
$1.12 $0.90980000 $1.17 $0.85
2020-01-05 00:00:00
Open $1.15 Close $1.13
$1.15 $1.13 $1.16 $1.11
2020-01-04 00:00:00
Open $1.16 Close $1.13
$1.16 $1.13 $1.18 $1.10
2020-01-03 00:00:00
Open $1.11 Close $1.19
$1.11 $1.19 $1.21 $1.14
2020-01-02 00:00:00
Open $1.23 Close $1.10
$1.23 $1.10 $1.21 $1.10
2020-01-01 00:00:00
Open $1.21 Close $1.21
$1.21 $1.21 $1.25 $1.11
2019-12-31 00:00:00
Open $1.24 Close $1.21
$1.24 $1.21 $1.21 $1.16
2019-12-30 00:00:00
Open $1.28 Close $1.21
$1.28 $1.21 $1.26 $1.19
2019-12-29 00:00:00
Open $1.23 Close $1.28
$1.23 $1.28 $1.32 $1.23
Synthetix Network Token News
Synthetix Network Token (SNX) is about to face a sell-side liquidity crisis

Synthetix Network Token (SNX) is about to face a sell-side liquidity crisis The Synthetix Network Token (SNX) has seen a parabolic price surge over the past month as the decentralized finance sector sees some explosive growth. The post Synthetix Network Token (SNX) is about t ...

Data: DeFi projects give out millions in COMP, BAL, SNX tokens to incentivize activity

Data: DeFi projects give out millions in COMP, BAL, SNX tokens to incentivize activity Decentralized Finance (DeFi) applications, currently the hot topic in crypto circles, are doling out millions of dollars to attract user capital and usage. The post Data: DeFi projects give out millio ...

Synthetix Network Token Price Analysis: DeFi Craze Slows Down As SNX Looks to Consolidate Around $1.8

Synthetix Network Token Price Analysis: DeFi Craze Slows Down As SNX Looks to Consolidate Around $1.8 After witnessing a five-days correction, SNX recovered almost 6% over the last 48-hours trading. Sellers may resume pressure if the price fails to increase above the previous resistance. The trend is ...

DeFi Market Update for 22 June 2020: Aave (LEND), Compound (COMP), Synthetix (SNX)

DeFi Market Update for 22 June 2020: Aave (LEND), Compound (COMP), Synthetix (SNX) This article provides an overview of how three important projects in the decentralized finance (DeFi) space -- Aave (LEND), Compound (COMP), and Synthetix -- have been doing over the past 24-hour peri ...

Bitcoin Diamond records 11% surge as EOS, SNX try to keep up

Bitcoin Diamond records 11% surge as EOS, SNX try to keep up For altcoins, March and April told very different tales. While the former closed for most coins with significant losses, April seems to be a lot more favorable as coins such as EOS, Synthetix and Bitc ...

o
Read the Disclaimer: All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer