Image of SNX
SNXSynthetix
$0.2470
-5.55%
1D

Synthetix (SNX) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 27, 2026Sep 28, 2026$0.2631$0.2754$0.2569$0.2692$10.90M$90.63M
Sep 26, 2026Sep 27, 2026$0.2615$0.2729$0.2567$0.2631$11.39M$90.16M
Sep 25, 2026Sep 26, 2026$0.2539$0.2648$0.2539$0.2615$19.19M$89.34M
Sep 24, 2026Sep 25, 2026$0.2312$0.2593$0.2300$0.2539$18.28M$83.02M
Sep 23, 2026Sep 24, 2026$0.2461$0.2677$0.2296$0.2312$17.74M$85.46M
Sep 22, 2026Sep 23, 2026$0.2393$0.2466$0.2309$0.2458$11.05M$81.96M
Sep 21, 2026Sep 22, 2026$0.2262$0.2413$0.2241$0.2387$8.43M$80.53M
Sep 20, 2026Sep 21, 2026$0.2306$0.2318$0.2185$0.2262$8.41M$77.32M
Sep 19, 2026Sep 20, 2026$0.2236$0.2306$0.2211$0.2306$11.00M$77.87M
Sep 18, 2026Sep 19, 2026$0.2130$0.2259$0.2116$0.2236$11.41M$75.98M
Sep 17, 2026Sep 18, 2026$0.2066$0.2128$0.2040$0.2125$7.47M$71.35M
Sep 16, 2026Sep 17, 2026$0.1985$0.2057$0.1956$0.2057$6.72M$68.32M
Sep 15, 2026Sep 16, 2026$0.2104$0.2119$0.1950$0.1986$5.60M$70.88M
Sep 14, 2026Sep 15, 2026$0.2114$0.2178$0.2081$0.2100$6.03M$73.31M
Sep 13, 2026Sep 14, 2026$0.2134$0.2218$0.2099$0.2113$6.39M$74.81M
Sep 12, 2026Sep 13, 2026$0.2060$0.2158$0.2060$0.2134$5.33M$72.75M
Sep 11, 2026Sep 12, 2026$0.2040$0.2121$0.2027$0.2060$5.63M$71.29M
Sep 10, 2026Sep 11, 2026$0.2137$0.2159$0.2040$0.2042$5.86M$72.58M
Sep 9, 2026Sep 10, 2026$0.2175$0.2224$0.2106$0.2135$5.84M$75.25M
Sep 8, 2026Sep 9, 2026$0.2221$0.2251$0.2167$0.2180$4.99M$76.11M
Sep 7, 2026Sep 8, 2026$0.2285$0.2300$0.2201$0.2221$8.93M$77.50M
Sep 6, 2026Sep 7, 2026$0.2174$0.2303$0.2152$0.2287$10.99M$77.21M
Sep 5, 2026Sep 6, 2026$0.2120$0.2190$0.2117$0.2179$4.79M$73.79M
Sep 4, 2026Sep 5, 2026$0.2144$0.2155$0.2079$0.2117$6.10M$72.94M
Sep 3, 2026Sep 4, 2026$0.2086$0.2174$0.2077$0.2144$6.55M$73.28M
Sep 2, 2026Sep 3, 2026$0.2113$0.2198$0.2055$0.2082$9.92M$72.57M
Sep 1, 2026Sep 2, 2026$0.2095$0.2183$0.2074$0.2114$8.72M$72.95M
Aug 31, 2026Sep 1, 2026$0.2041$0.2143$0.2041$0.2091$11.83M$71.31M
Aug 30, 2026Aug 31, 2026$0.2095$0.2130$0.2023$0.2040$4.27M$72.34M
Aug 29, 2026Aug 30, 2026$0.2144$0.2146$0.2086$0.2100$8.27M$72.75M
Aug 28, 2026Aug 29, 2026$0.2266$0.2305$0.2105$0.2148$10.57M$75.48M

Get a full overview of the Synthetix price history with our historical price data page. Access the entire Synthetix value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Synthetix price, as well as historical SNX trading volume and market capitalization.

Track Synthetix's history in its entirety, ranging from the Synthetix starting price to the most recent SNX price data. Our SNX price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app