Synthetix
SNX
Rank #258
$0.8122
Updated 7 days ago
Market Cap
$278.72M
24h Volume
$48.30M
Avg Volume (90d)
$95.93M
24h High/Low
$0.8773
$0.7950
$0.7950
Price Chart
Categories & Chains
Categories
GMCI Index
Coinbase 50 Index
Ethereum Ecosystem
Avalanche Ecosystem
Near Protocol Ecosystem
Exchange-based Tokens
Polygon Ecosystem
Optimism Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
DWF Labs Portfolio
Fantom Ecosystem
Harmony Ecosystem
Energi Ecosystem
Huobi ECO Chain Ecosystem
GMCI DeFi Index
Decentralized Exchange (DEX)
Derivatives
Governance
Index Coop Defi Index
Coinbase Ventures Portfolio
Yield Farming
Paradigm Portfolio
Synthetic Issuer
Synthetic
Chains
Ethereum
0xc011a73ee8576fb...
Near Protocol
c011a73ee8576fb46...
Avalanche
0xbec243c995409e6...
Optimistic Ethereum
0x8700daec35af8ff...
Base
0x22e6966b799c4d5...
Polygon Pos
0x50b728d8d964fd0...
Fantom
0x56ee926bd8c72b2...
Huobi Token
0x777850281719d5a...
Harmony Shard 0
0x7b9c523d59aefd3...
Energi
0xa255461ff545d6e...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.8122 | $0.8773 | $0.7950 | $0.8122 | $48.30M | $278.72M |
| Nov 10, 2025 | $0.8637 | $0.8637 | $0.8637 | $0.8637 | $36.62M | $296.50M |
| Nov 9, 2025 | $0.8364 | $0.8364 | $0.8364 | $0.8364 | $35.39M | $287.39M |
| Nov 8, 2025 | $0.8809 | $0.8809 | $0.8809 | $0.8809 | $55.94M | $302.73M |
| Nov 7, 2025 | $0.8079 | $0.8079 | $0.8079 | $0.8079 | $36.44M | $276.98M |
| Nov 6, 2025 | $0.8549 | $0.8549 | $0.8549 | $0.8549 | $36.27M | $293.63M |
| Nov 5, 2025 | $0.8486 | $0.8486 | $0.8486 | $0.8486 | $62.70M | $291.18M |
| Nov 4, 2025 | $0.9033 | $0.9033 | $0.9033 | $0.9033 | $78.20M | $310.19M |
| Nov 3, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $112.76M | $361.83M |
| Nov 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $36.96M | $344.21M |
| Nov 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $50.82M | $344.13M |
| Oct 31, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $60.76M | $345.69M |
| Oct 30, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $64.44M | $380.33M |
| Oct 29, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $70.94M | $382.72M |
| Oct 28, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $92.38M | $399.37M |
| Oct 27, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $72.72M | $414.79M |
| Oct 26, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $56.27M | $413.97M |
| Oct 25, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $110.24M | $446.34M |
| Oct 24, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $99.49M | $427.82M |
| Oct 23, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $114.90M | $438.84M |
| Oct 22, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $183.61M | $504.91M |
| Oct 21, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $269.64M | $557.70M |
| Oct 20, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $299.91M | $534.96M |
| Oct 19, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $104.15M | $472.23M |
| Oct 18, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $169.21M | $476.35M |
| Oct 17, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $230.80M | $493.11M |
| Oct 16, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $281.31M | $589.15M |
| Oct 15, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $431.50M | $696.07M |
| Oct 14, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $1.04B | $785.86M |
| Oct 13, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $419.34M | $585.15M |
| Oct 12, 2025 | $0.9443 | $0.9443 | $0.9443 | $0.9443 | $96.35M | $323.95M |
| Oct 11, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $250.72M | $354.26M |
| Oct 10, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $70.42M | $420.42M |
| Oct 9, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $31.96M | $384.52M |
| Oct 8, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $68.06M | $381.79M |
| Oct 7, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $52.99M | $406.62M |
| Oct 6, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $43.64M | $387.96M |
| Oct 5, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $37.20M | $410.40M |
| Oct 4, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $62.60M | $417.41M |
| Oct 3, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $129.07M | $422.21M |
| Oct 2, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $205.21M | $434.41M |
| Oct 1, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $114.06M | $368.12M |
| Sep 30, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $206.66M | $378.83M |
| Sep 29, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $104.89M | $377.53M |
| Sep 28, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $278.45M | $386.34M |
| Sep 27, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $397.28M | $357.00M |
| Sep 26, 2025 | $0.7878 | $0.7878 | $0.7878 | $0.7878 | $160.19M | $270.53M |
| Sep 25, 2025 | $0.9114 | $0.9114 | $0.9114 | $0.9114 | $177.02M | $315.87M |
| Sep 24, 2025 | $0.6572 | $0.6572 | $0.6572 | $0.6572 | $67.79M | $225.75M |
| Sep 23, 2025 | $0.6244 | $0.6244 | $0.6244 | $0.6244 | $28.71M | $214.50M |
| Sep 22, 2025 | $0.6748 | $0.6748 | $0.6748 | $0.6748 | $13.38M | $231.78M |
| Sep 21, 2025 | $0.6852 | $0.6852 | $0.6852 | $0.6852 | $11.77M | $235.32M |
| Sep 20, 2025 | $0.6768 | $0.6768 | $0.6768 | $0.6768 | $16.43M | $232.35M |
| Sep 19, 2025 | $0.7220 | $0.7220 | $0.7220 | $0.7220 | $14.68M | $248.01M |
| Sep 18, 2025 | $0.6977 | $0.6977 | $0.6977 | $0.6977 | $12.90M | $239.53M |
| Sep 17, 2025 | $0.6777 | $0.6777 | $0.6777 | $0.6777 | $12.74M | $232.72M |
| Sep 16, 2025 | $0.6692 | $0.6692 | $0.6692 | $0.6692 | $14.42M | $229.73M |
| Sep 15, 2025 | $0.6873 | $0.6873 | $0.6873 | $0.6873 | $12.34M | $235.95M |
| Sep 14, 2025 | $0.7217 | $0.7217 | $0.7217 | $0.7217 | $14.23M | $247.85M |
| Sep 13, 2025 | $0.7268 | $0.7268 | $0.7268 | $0.7268 | $13.47M | $249.68M |
| Sep 12, 2025 | $0.7058 | $0.7058 | $0.7058 | $0.7058 | $13.44M | $242.42M |
| Sep 11, 2025 | $0.6962 | $0.6962 | $0.6962 | $0.6962 | $14.62M | $239.23M |
| Sep 10, 2025 | $0.6889 | $0.6889 | $0.6889 | $0.6889 | $16.20M | $236.62M |
| Sep 9, 2025 | $0.6894 | $0.6894 | $0.6894 | $0.6894 | $15.82M | $236.53M |
| Sep 8, 2025 | $0.6658 | $0.6658 | $0.6658 | $0.6658 | $11.74M | $229.07M |
| Sep 7, 2025 | $0.6644 | $0.6644 | $0.6644 | $0.6644 | $8.82M | $228.20M |
| Sep 6, 2025 | $0.6708 | $0.6708 | $0.6708 | $0.6708 | $13.62M | $230.33M |
| Sep 5, 2025 | $0.6486 | $0.6486 | $0.6486 | $0.6486 | $13.92M | $222.75M |
| Sep 4, 2025 | $0.6896 | $0.6896 | $0.6896 | $0.6896 | $12.30M | $237.07M |
| Sep 3, 2025 | $0.6805 | $0.6805 | $0.6805 | $0.6805 | $13.84M | $233.66M |
| Sep 2, 2025 | $0.6581 | $0.6581 | $0.6581 | $0.6581 | $16.34M | $226.14M |
| Sep 1, 2025 | $0.6803 | $0.6803 | $0.6803 | $0.6803 | $11.33M | $233.54M |
| Aug 31, 2025 | $0.7028 | $0.7028 | $0.7028 | $0.7028 | $12.17M | $241.47M |
| Aug 30, 2025 | $0.6906 | $0.6906 | $0.6906 | $0.6906 | $21.00M | $237.30M |
| Aug 29, 2025 | $0.7345 | $0.7345 | $0.7345 | $0.7345 | $28.07M | $252.06M |
| Aug 28, 2025 | $0.7161 | $0.7161 | $0.7161 | $0.7161 | $105.74M | $245.86M |
| Aug 27, 2025 | $0.7648 | $0.7648 | $0.7648 | $0.7648 | $79.59M | $262.49M |
| Aug 26, 2025 | $0.6416 | $0.6416 | $0.6416 | $0.6416 | $20.44M | $220.24M |
| Aug 25, 2025 | $0.6933 | $0.6933 | $0.6933 | $0.6933 | $27.33M | $238.27M |
| Aug 24, 2025 | $0.7314 | $0.7314 | $0.7314 | $0.7314 | $52.52M | $251.46M |
| Aug 23, 2025 | $0.7093 | $0.7093 | $0.7093 | $0.7093 | $21.73M | $243.78M |
| Aug 22, 2025 | $0.6514 | $0.6514 | $0.6514 | $0.6514 | $13.96M | $223.71M |
| Aug 21, 2025 | $0.6647 | $0.6647 | $0.6647 | $0.6647 | $13.17M | $228.52M |
| Aug 20, 2025 | $0.6340 | $0.6340 | $0.6340 | $0.6340 | $15.86M | $217.94M |