Synthetix
SNX
Rank #258
$0.5614
Updated 25 days ago
Market Cap
$192.72M
24h Volume
$23.31M
Avg Volume (90d)
$105.28M
24h High/Low
$0.5637
$0.5109
$0.5109
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.5614 | $0.5637 | $0.5109 | $0.5614 | $23.31M | $192.72M |
| Dec 2, 2025 | $0.5144 | $0.5561 | $0.5045 | $0.5538 | $25.27M | $180.24M |
| Dec 1, 2025 | $0.5429 | $0.5429 | $0.4979 | $0.5142 | $27.92M | $175.20M |
| Nov 30, 2025 | $0.5509 | $0.5509 | $0.5393 | $0.5478 | $15.81M | $187.56M |
| Nov 29, 2025 | $0.5638 | $0.5687 | $0.5476 | $0.5498 | $18.15M | $191.39M |
| Nov 28, 2025 | $0.5740 | $0.5749 | $0.5572 | $0.5667 | $24.58M | $194.81M |
| Nov 27, 2025 | $0.5825 | $0.5958 | $0.5746 | $0.5746 | $37.68M | $201.09M |
| Nov 26, 2025 | $0.5668 | $0.5872 | $0.5481 | $0.5813 | $34.91M | $194.70M |
| Nov 25, 2025 | $0.5837 | $0.5837 | $0.5457 | $0.5667 | $36.53M | $192.37M |
| Nov 24, 2025 | $0.5867 | $0.5954 | $0.5524 | $0.5865 | $54.67M | $199.47M |
| Nov 23, 2025 | $0.5645 | $0.6261 | $0.5595 | $0.5999 | $38.77M | $202.40M |
| Nov 22, 2025 | $0.5840 | $0.5840 | $0.5602 | $0.5692 | $42.63M | $195.14M |
| Nov 21, 2025 | $0.6281 | $0.6436 | $0.5689 | $0.5689 | $38.35M | $210.14M |
| Nov 20, 2025 | $0.6723 | $0.6747 | $0.6230 | $0.6448 | $28.23M | $225.53M |
| Nov 19, 2025 | $0.6983 | $0.6983 | $0.6405 | $0.6661 | $28.90M | $231.00M |
| Nov 18, 2025 | $0.6770 | $0.7039 | $0.6770 | $0.7018 | $37.12M | $237.87M |
| Nov 17, 2025 | $0.6968 | $0.7173 | $0.6719 | $0.6773 | $29.79M | $239.21M |
| Nov 16, 2025 | $0.7345 | $0.7427 | $0.6835 | $0.6916 | $19.72M | $246.44M |
| Nov 15, 2025 | $0.7182 | $0.7425 | $0.7128 | $0.7314 | $25.64M | $250.26M |
| Nov 14, 2025 | $0.7364 | $0.7440 | $0.7162 | $0.7258 | $38.03M | $250.85M |
| Nov 13, 2025 | $0.7764 | $0.8119 | $0.7153 | $0.7290 | $41.10M | $265.86M |
| Nov 12, 2025 | $0.7793 | $0.8427 | $0.7679 | $0.7850 | $42.71M | $274.88M |
| 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 |