Synthetix sUSD
SUSD
Rank #807
$0.9720
Updated 7 days ago
Market Cap
$42.64M
24h Volume
$144.80K
Avg Volume (6m)
$116.40M
24h High/Low
$0.9792
$0.9685
$0.9685
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
USD Stablecoin
Fiat-backed Stablecoin
Arbitrum Ecosystem
Optimism Ecosystem
Decentralized Finance (DeFi)
Fantom Ecosystem
Derivatives
Crypto-backed Stablecoin
Synthetic
Synthetic Asset
Chains
Ethereum
0x57ab1ec28d12970...
Optimistic Ethereum
0x8c6f28f2f1a3c87...
Arbitrum One
0xa970af1a584579b...
Fantom
0x0e1694483ebb3b7...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9720 | $0.9792 | $0.9685 | $0.9720 | $144.80K | $42.64M |
| Nov 10, 2025 | $0.9751 | $0.9751 | $0.9751 | $0.9751 | $141.66K | $42.55M |
| Nov 9, 2025 | $0.9722 | $0.9722 | $0.9722 | $0.9722 | $311.90K | $42.45M |
| Nov 8, 2025 | $0.9797 | $0.9797 | $0.9797 | $0.9797 | $317.95K | $42.43M |
| Nov 7, 2025 | $0.9766 | $0.9766 | $0.9766 | $0.9766 | $262.98K | $42.73M |
| Nov 6, 2025 | $0.9808 | $0.9808 | $0.9808 | $0.9808 | $215.94K | $42.89M |
| Nov 5, 2025 | $0.9856 | $0.9856 | $0.9856 | $0.9856 | $756.92K | $43.00M |
| Nov 4, 2025 | $0.9786 | $0.9786 | $0.9786 | $0.9786 | $503.45K | $42.85M |
| Nov 3, 2025 | $0.9874 | $0.9874 | $0.9874 | $0.9874 | $445.59K | $43.19M |
| Nov 2, 2025 | $0.9855 | $0.9855 | $0.9855 | $0.9855 | $54.36K | $43.05M |
| Nov 1, 2025 | $0.9833 | $0.9833 | $0.9833 | $0.9833 | $254.59K | $43.00M |
| Oct 31, 2025 | $0.9847 | $0.9847 | $0.9847 | $0.9847 | $786.03K | $43.19M |
| Oct 30, 2025 | $0.9882 | $0.9882 | $0.9882 | $0.9882 | $417.58K | $43.25M |
| Oct 29, 2025 | $0.9900 | $0.9900 | $0.9900 | $0.9900 | $310.60K | $43.34M |
| Oct 28, 2025 | $0.9897 | $0.9897 | $0.9897 | $0.9897 | $3.30M | $43.26M |
| Oct 27, 2025 | $0.9946 | $0.9946 | $0.9946 | $0.9946 | $534.65K | $43.40M |
| Oct 26, 2025 | $0.9933 | $0.9933 | $0.9933 | $0.9933 | $376.57K | $43.20M |
| Oct 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.17M | $43.67M |
| Oct 24, 2025 | $0.9949 | $0.9949 | $0.9949 | $0.9949 | $287.62K | $43.46M |
| Oct 23, 2025 | $0.9940 | $0.9940 | $0.9940 | $0.9940 | $1.96M | $43.29M |
| Oct 22, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $1.35M | $43.33M |
| Oct 21, 2025 | $0.9922 | $0.9922 | $0.9922 | $0.9922 | $1.21M | $43.39M |
| Oct 20, 2025 | $0.9950 | $0.9950 | $0.9950 | $0.9950 | $1.24M | $43.27M |
| Oct 19, 2025 | $0.9910 | $0.9910 | $0.9910 | $0.9910 | $428.23K | $43.11M |
| Oct 18, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $1.55M | $43.40M |
| Oct 17, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $1.43M | $43.28M |
| Oct 16, 2025 | $0.9967 | $0.9967 | $0.9967 | $0.9967 | $9.90M | $43.34M |
| Oct 15, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $3.89M | $48.01M |
| Oct 14, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $6.75M | $47.98M |
| Oct 13, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $8.99M | $48.32M |
| Oct 12, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $1.47M | $48.14M |
| Oct 11, 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | $1.20M | $47.62M |
| Oct 10, 2025 | $0.9966 | $0.9966 | $0.9966 | $0.9966 | $978.12K | $48.16M |
| Oct 9, 2025 | $0.9965 | $0.9965 | $0.9965 | $0.9965 | $670.01K | $48.18M |
| Oct 8, 2025 | $0.9925 | $0.9925 | $0.9925 | $0.9925 | $534.85K | $47.95M |
| Oct 7, 2025 | $0.9900 | $0.9900 | $0.9900 | $0.9900 | $509.29K | $47.82M |
| Oct 6, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $168.65K | $48.02M |
| Oct 5, 2025 | $0.9928 | $0.9928 | $0.9928 | $0.9928 | $143.43K | $47.91M |
| Oct 4, 2025 | $0.9929 | $0.9929 | $0.9929 | $0.9929 | $284.30K | $47.90M |
| Oct 3, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $416.91K | $48.02M |
| Oct 2, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $955.58K | $47.99M |
| Oct 1, 2025 | $0.9925 | $0.9925 | $0.9925 | $0.9925 | $606.45K | $47.91M |
| Sep 30, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $1.83M | $48.03M |
| Sep 29, 2025 | $0.9893 | $0.9893 | $0.9893 | $0.9893 | $707.92K | $47.47M |
| Sep 28, 2025 | $0.9814 | $0.9814 | $0.9814 | $0.9814 | $1.17M | $47.34M |
| Sep 27, 2025 | $0.9783 | $0.9783 | $0.9783 | $0.9783 | $1.16M | $47.20M |
| Sep 26, 2025 | $0.9745 | $0.9745 | $0.9745 | $0.9745 | $797.19K | $46.93M |
| Sep 25, 2025 | $0.9756 | $0.9756 | $0.9756 | $0.9756 | $651.61K | $47.10M |
| Sep 24, 2025 | $0.9704 | $0.9704 | $0.9704 | $0.9704 | $267.32K | $46.87M |
| Sep 23, 2025 | $0.9624 | $0.9624 | $0.9624 | $0.9624 | $218.68K | $46.50M |
| Sep 22, 2025 | $0.9718 | $0.9718 | $0.9718 | $0.9718 | $50.98K | $46.91M |
| Sep 21, 2025 | $0.9710 | $0.9710 | $0.9710 | $0.9710 | $91.34K | $46.82M |
| Sep 20, 2025 | $0.9726 | $0.9726 | $0.9726 | $0.9726 | $202.11K | $46.87M |
| Sep 19, 2025 | $0.9668 | $0.9668 | $0.9668 | $0.9668 | $279.54K | $46.64M |
| Sep 18, 2025 | $0.9686 | $0.9686 | $0.9686 | $0.9686 | $63.23K | $46.76M |
| Sep 17, 2025 | $0.9654 | $0.9654 | $0.9654 | $0.9654 | $156.82K | $46.45M |
| Sep 16, 2025 | $0.9668 | $0.9668 | $0.9668 | $0.9668 | $70.53K | $46.48M |
| Sep 15, 2025 | $0.9667 | $0.9667 | $0.9667 | $0.9667 | $786.88K | $46.49M |
| Sep 14, 2025 | $0.9729 | $0.9729 | $0.9729 | $0.9729 | $343.51K | $46.60M |
| Sep 13, 2025 | $0.9577 | $0.9577 | $0.9577 | $0.9577 | $1.39M | $45.95M |
| Sep 12, 2025 | $0.9781 | $0.9781 | $0.9781 | $0.9781 | $117.44K | $46.90M |
| Sep 11, 2025 | $0.9656 | $0.9656 | $0.9656 | $0.9656 | $459.51K | $46.30M |
| Sep 10, 2025 | $0.9809 | $0.9809 | $0.9809 | $0.9809 | $144.01K | $47.09M |
| Sep 9, 2025 | $0.9820 | $0.9820 | $0.9820 | $0.9820 | $77.28K | $47.10M |
| Sep 8, 2025 | $0.9855 | $0.9855 | $0.9855 | $0.9855 | $203.71K | $47.28M |
| Sep 7, 2025 | $0.9824 | $0.9824 | $0.9824 | $0.9824 | $21.25K | $47.20M |
| Sep 6, 2025 | $0.9844 | $0.9844 | $0.9844 | $0.9844 | $255.55K | $47.20M |
| Sep 5, 2025 | $0.9882 | $0.9882 | $0.9882 | $0.9882 | $852.78K | $47.32M |
| Sep 4, 2025 | $0.9841 | $0.9841 | $0.9841 | $0.9841 | $331.56K | $47.45M |
| Sep 3, 2025 | $0.9856 | $0.9856 | $0.9856 | $0.9856 | $157.33K | $47.66M |
| Sep 2, 2025 | $0.9835 | $0.9835 | $0.9835 | $0.9835 | $181.56K | $47.30M |
| Sep 1, 2025 | $0.9806 | $0.9806 | $0.9806 | $0.9806 | $134.68K | $46.09M |
| Aug 31, 2025 | $0.9822 | $0.9822 | $0.9822 | $0.9822 | $133.82K | $46.03M |
| Aug 30, 2025 | $0.9840 | $0.9840 | $0.9840 | $0.9840 | $161.86K | $46.06M |
| Aug 29, 2025 | $0.9835 | $0.9835 | $0.9835 | $0.9835 | $357.87K | $46.03M |
| Aug 28, 2025 | $0.9845 | $0.9845 | $0.9845 | $0.9845 | $401.69K | $46.05M |
| Aug 27, 2025 | $0.9865 | $0.9865 | $0.9865 | $0.9865 | $581.56K | $46.03M |
| Aug 26, 2025 | $0.9861 | $0.9861 | $0.9861 | $0.9861 | $307.98K | $45.55M |
| Aug 25, 2025 | $0.9837 | $0.9837 | $0.9837 | $0.9837 | $1.20M | $45.45M |
| Aug 24, 2025 | $0.9749 | $0.9749 | $0.9749 | $0.9749 | $2.77M | $44.73M |
| Aug 23, 2025 | $0.9953 | $0.9953 | $0.9953 | $0.9953 | $1.07M | $43.78M |
| Aug 22, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $358.24K | $43.79M |
| Aug 21, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $180.65K | $43.89M |
| Aug 20, 2025 | $0.9960 | $0.9960 | $0.9960 | $0.9960 | $277.18K | $43.78M |
| Aug 19, 2025 | $0.9937 | $0.9937 | $0.9937 | $0.9937 | $433.67K | $43.67M |
| Aug 18, 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | $283.70K | $43.69M |
| Aug 17, 2025 | $0.9943 | $0.9943 | $0.9943 | $0.9943 | $720.97K | $43.60M |
| Aug 16, 2025 | $0.9920 | $0.9920 | $0.9920 | $0.9920 | $590.78K | $43.46M |
| Aug 15, 2025 | $0.9977 | $0.9977 | $0.9977 | $0.9977 | $509.26K | $43.67M |
| Aug 14, 2025 | $0.9954 | $0.9954 | $0.9954 | $0.9954 | $873.84K | $43.53M |
| Aug 13, 2025 | $0.9901 | $0.9901 | $0.9901 | $0.9901 | $481.19K | $43.82M |
| Aug 12, 2025 | $0.9881 | $0.9881 | $0.9881 | $0.9881 | $227.35K | $43.76M |
| Aug 11, 2025 | $0.9885 | $0.9885 | $0.9885 | $0.9885 | $463.61K | $43.84M |
| Aug 10, 2025 | $0.9926 | $0.9926 | $0.9926 | $0.9926 | $1.37M | $43.81M |
| Aug 9, 2025 | $0.9768 | $0.9768 | $0.9768 | $0.9768 | $710.61K | $43.53M |
| Aug 8, 2025 | $0.9836 | $0.9836 | $0.9836 | $0.9836 | $150.55K | $43.51M |
| Aug 7, 2025 | $0.9788 | $0.9788 | $0.9788 | $0.9788 | $20.59B | $43.30M |
| Aug 6, 2025 | $0.9525 | $0.9525 | $0.9525 | $0.9525 | $1.30M | $42.04M |
| Aug 5, 2025 | $0.9484 | $0.9484 | $0.9484 | $0.9484 | $380.41K | $41.79M |
| Aug 4, 2025 | $0.9544 | $0.9544 | $0.9544 | $0.9544 | $918.82K | $41.79M |
| Aug 3, 2025 | $0.9614 | $0.9614 | $0.9614 | $0.9614 | $1.69M | $41.40M |
| Aug 2, 2025 | $0.9516 | $0.9516 | $0.9516 | $0.9516 | $1.64M | $39.93M |
| Aug 1, 2025 | $0.9483 | $0.9483 | $0.9483 | $0.9483 | $2.08M | $39.19M |
| Jul 31, 2025 | $0.9277 | $0.9277 | $0.9277 | $0.9277 | $276.86K | $38.33M |
| Jul 30, 2025 | $0.9288 | $0.9288 | $0.9288 | $0.9288 | $331.07K | $38.37M |
| Jul 29, 2025 | $0.9346 | $0.9346 | $0.9346 | $0.9346 | $522.29K | $38.66M |
| Jul 28, 2025 | $0.9286 | $0.9286 | $0.9286 | $0.9286 | $85.81K | $38.61M |
| Jul 27, 2025 | $0.9274 | $0.9274 | $0.9274 | $0.9274 | $72.22K | $38.56M |
| Jul 26, 2025 | $0.9301 | $0.9301 | $0.9301 | $0.9301 | $497.72K | $38.67M |
| Jul 25, 2025 | $0.9329 | $0.9329 | $0.9329 | $0.9329 | $3.30M | $38.79M |
| Jul 24, 2025 | $0.9193 | $0.9193 | $0.9193 | $0.9193 | $1.85M | $38.09M |
| Jul 23, 2025 | $0.8163 | $0.8163 | $0.8163 | $0.8163 | $284.59K | $33.73M |
| Jul 22, 2025 | $0.8268 | $0.8268 | $0.8268 | $0.8268 | $617.31K | $33.91M |
| Jul 21, 2025 | $0.8712 | $0.8712 | $0.8712 | $0.8712 | $177.39K | $34.99M |
| Jul 20, 2025 | $0.8646 | $0.8646 | $0.8646 | $0.8646 | $456.24K | $34.72M |
| Jul 19, 2025 | $0.8759 | $0.8759 | $0.8759 | $0.8759 | $298.62K | $35.18M |
| Jul 18, 2025 | $0.8844 | $0.8844 | $0.8844 | $0.8844 | $109.48K | $35.49M |
| Jul 17, 2025 | $0.8812 | $0.8812 | $0.8812 | $0.8812 | $242.37K | $35.34M |
| Jul 16, 2025 | $0.8936 | $0.8936 | $0.8936 | $0.8936 | $290.92K | $35.88M |
| Jul 15, 2025 | $0.9089 | $0.9089 | $0.9089 | $0.9089 | $1.01M | $36.42M |
| Jul 14, 2025 | $0.9440 | $0.9440 | $0.9440 | $0.9440 | $85.67K | $37.84M |
| Jul 13, 2025 | $0.9406 | $0.9406 | $0.9406 | $0.9406 | $82.90K | $37.73M |
| Jul 12, 2025 | $0.9426 | $0.9426 | $0.9426 | $0.9426 | $360.34K | $37.75M |
| Jul 11, 2025 | $0.9278 | $0.9278 | $0.9278 | $0.9278 | $287.56K | $37.80M |
| Jul 10, 2025 | $0.9206 | $0.9206 | $0.9206 | $0.9206 | $143.86K | $38.01M |
| Jul 9, 2025 | $0.9223 | $0.9223 | $0.9223 | $0.9223 | $429.69K | $38.06M |
| Jul 8, 2025 | $0.9295 | $0.9295 | $0.9295 | $0.9295 | $45.77K | $38.36M |
| Jul 7, 2025 | $0.9289 | $0.9289 | $0.9289 | $0.9289 | $223.32K | $38.34M |
| Jul 6, 2025 | $0.9341 | $0.9341 | $0.9341 | $0.9341 | $37.65K | $38.55M |
| Jul 5, 2025 | $0.9356 | $0.9356 | $0.9356 | $0.9356 | $112.21K | $38.88M |
| Jul 4, 2025 | $0.9367 | $0.9367 | $0.9367 | $0.9367 | $55.82K | $38.65M |
| Jul 3, 2025 | $0.9386 | $0.9386 | $0.9386 | $0.9386 | $1.08M | $39.11M |
| Jul 2, 2025 | $0.9373 | $0.9373 | $0.9373 | $0.9373 | $129.82K | $39.04M |
| Jul 1, 2025 | $0.9420 | $0.9420 | $0.9420 | $0.9420 | $259.45K | $39.25M |
| Jun 30, 2025 | $0.9354 | $0.9354 | $0.9354 | $0.9354 | $263.12K | $38.90M |
| Jun 29, 2025 | $0.9396 | $0.9396 | $0.9396 | $0.9396 | $41.46K | $38.64M |
| Jun 28, 2025 | $0.9394 | $0.9394 | $0.9394 | $0.9394 | $76.19K | $38.56M |
| Jun 27, 2025 | $0.9458 | $0.9458 | $0.9458 | $0.9458 | $311.03K | $38.72M |
| Jun 26, 2025 | $0.9395 | $0.9395 | $0.9395 | $0.9395 | $628.18K | $38.47M |
| Jun 25, 2025 | $0.9570 | $0.9570 | $0.9570 | $0.9570 | $154.80K | $39.11M |
| Jun 24, 2025 | $0.9571 | $0.9571 | $0.9571 | $0.9571 | $167.12K | $39.06M |
| Jun 23, 2025 | $0.9573 | $0.9573 | $0.9573 | $0.9573 | $272.71K | $39.11M |
| Jun 22, 2025 | $0.9564 | $0.9564 | $0.9564 | $0.9564 | $180.04K | $38.34M |
| Jun 21, 2025 | $0.9616 | $0.9616 | $0.9616 | $0.9616 | $106.74K | $38.66M |
| Jun 20, 2025 | $0.9619 | $0.9619 | $0.9619 | $0.9619 | $188.36K | $38.53M |
| Jun 19, 2025 | $0.9642 | $0.9642 | $0.9642 | $0.9642 | $79.27K | $38.63M |
| Jun 18, 2025 | $0.9668 | $0.9668 | $0.9668 | $0.9668 | $272.20K | $38.69M |
| Jun 17, 2025 | $0.9688 | $0.9688 | $0.9688 | $0.9688 | $608.84K | $38.76M |
| Jun 16, 2025 | $0.9619 | $0.9619 | $0.9619 | $0.9619 | $213.60K | $38.48M |
| Jun 15, 2025 | $0.9711 | $0.9711 | $0.9711 | $0.9711 | $400.60K | $38.84M |
| Jun 14, 2025 | $0.9575 | $0.9575 | $0.9575 | $0.9575 | $276.76K | $38.22M |
| Jun 13, 2025 | $0.9616 | $0.9616 | $0.9616 | $0.9616 | $185.60K | $37.67M |
| Jun 12, 2025 | $0.9640 | $0.9640 | $0.9640 | $0.9640 | $763.61K | $36.08M |
| Jun 11, 2025 | $0.9706 | $0.9706 | $0.9706 | $0.9706 | $224.24K | $36.35M |
| Jun 10, 2025 | $0.9683 | $0.9683 | $0.9683 | $0.9683 | $554.67K | $36.29M |
| Jun 9, 2025 | $0.9714 | $0.9714 | $0.9714 | $0.9714 | $391.74K | $36.45M |
| Jun 8, 2025 | $0.9767 | $0.9767 | $0.9767 | $0.9767 | $366.67K | $36.65M |
| Jun 7, 2025 | $0.9729 | $0.9729 | $0.9729 | $0.9729 | $215.29K | $36.35M |
| Jun 6, 2025 | $0.9752 | $0.9752 | $0.9752 | $0.9752 | $772.89K | $36.41M |
| Jun 5, 2025 | $0.9779 | $0.9779 | $0.9779 | $0.9779 | $1.70M | $36.53M |
| Jun 4, 2025 | $0.9641 | $0.9641 | $0.9641 | $0.9641 | $1.37M | $35.71M |
| Jun 3, 2025 | $0.9497 | $0.9497 | $0.9497 | $0.9497 | $304.37K | $35.28M |
| Jun 2, 2025 | $0.9469 | $0.9469 | $0.9469 | $0.9469 | $143.35K | $35.22M |
| Jun 1, 2025 | $0.9452 | $0.9452 | $0.9452 | $0.9452 | $261.51K | $35.14M |
| May 31, 2025 | $0.9605 | $0.9605 | $0.9605 | $0.9605 | $413.11K | $35.49M |
| May 30, 2025 | $0.9508 | $0.9508 | $0.9508 | $0.9508 | $322.89K | $35.00M |
| May 29, 2025 | $0.9632 | $0.9632 | $0.9632 | $0.9632 | $152.21K | $35.41M |
| May 28, 2025 | $0.9599 | $0.9599 | $0.9599 | $0.9599 | $277.03K | $35.27M |
| May 27, 2025 | $0.9617 | $0.9617 | $0.9617 | $0.9617 | $107.64K | $35.33M |
| May 26, 2025 | $0.9611 | $0.9611 | $0.9611 | $0.9611 | $240.91K | $35.28M |
| May 25, 2025 | $0.9640 | $0.9640 | $0.9640 | $0.9640 | $797.60K | $35.33M |
| May 24, 2025 | $0.9659 | $0.9659 | $0.9659 | $0.9659 | $1.73M | $35.25M |
| May 23, 2025 | $0.9702 | $0.9702 | $0.9702 | $0.9702 | $845.30K | $35.40M |
| May 22, 2025 | $0.9686 | $0.9686 | $0.9686 | $0.9686 | $707.28K | $35.77M |
| May 21, 2025 | $0.9603 | $0.9603 | $0.9603 | $0.9603 | $432.73K | $35.49M |
| May 20, 2025 | $0.9607 | $0.9607 | $0.9607 | $0.9607 | $1.20M | $35.34M |
| May 19, 2025 | $0.9658 | $0.9658 | $0.9658 | $0.9658 | $902.55K | $35.55M |
| May 18, 2025 | $0.9681 | $0.9681 | $0.9681 | $0.9681 | $980.58K | $35.74M |