Synthetix sUSD
SUSD
Rank #807
$0.9744
Updated 25 days ago
Market Cap
$42.32M
24h Volume
$523.98K
Avg Volume (90d)
$1.02M
24h High/Low
$0.9802
$0.9546
$0.9546
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9744 | $0.9802 | $0.9546 | $0.9744 | $523.98K | $42.32M |
| Dec 2, 2025 | $0.9632 | $0.9786 | $0.9540 | $0.9746 | $129.24K | $41.71M |
| Dec 1, 2025 | $0.9665 | $0.9792 | $0.9586 | $0.9721 | $442.40K | $42.06M |
| Nov 30, 2025 | $0.9559 | $0.9809 | $0.9554 | $0.9666 | $98.22K | $41.76M |
| Nov 29, 2025 | $0.9268 | $0.9638 | $0.9265 | $0.9575 | $150.76K | $41.21M |
| Nov 28, 2025 | $0.9240 | $0.9558 | $0.9226 | $0.9263 | $82.56K | $40.57M |
| Nov 27, 2025 | $0.9233 | $0.9267 | $0.9175 | $0.9230 | $103.81K | $40.09M |
| Nov 26, 2025 | $0.9144 | $0.9219 | $0.9113 | $0.9170 | $198.39K | $39.78M |
| Nov 25, 2025 | $0.9397 | $0.9410 | $0.9122 | $0.9140 | $470.22K | $40.23M |
| Nov 24, 2025 | $0.9570 | $0.9571 | $0.9402 | $0.9408 | $287.39K | $41.41M |
| Nov 23, 2025 | $0.9578 | $0.9602 | $0.9525 | $0.9525 | $183.92K | $41.63M |
| Nov 22, 2025 | $0.9556 | $0.9583 | $0.9541 | $0.9574 | $390.12K | $41.63M |
| Nov 21, 2025 | $0.9603 | $0.9640 | $0.9525 | $0.9532 | $263.34K | $41.72M |
| Nov 20, 2025 | $0.9648 | $0.9655 | $0.9559 | $0.9559 | $135.21K | $41.95M |
| Nov 19, 2025 | $0.9634 | $0.9661 | $0.9602 | $0.9634 | $159.03K | $41.98M |
| Nov 18, 2025 | $0.9599 | $0.9634 | $0.9592 | $0.9629 | $310.32K | $41.91M |
| Nov 17, 2025 | $0.9623 | $0.9669 | $0.9590 | $0.9663 | $189.51K | $42.01M |
| Nov 16, 2025 | $0.9683 | $0.9708 | $0.9617 | $0.9621 | $248.60K | $42.13M |
| Nov 15, 2025 | $0.9777 | $0.9796 | $0.9630 | $0.9656 | $283.92K | $42.44M |
| Nov 14, 2025 | $0.9685 | $0.9793 | $0.9642 | $0.9746 | $327.24K | $42.27M |
| Nov 13, 2025 | $0.9727 | $0.9772 | $0.9640 | $0.9717 | $543.77K | $42.39M |
| Nov 12, 2025 | $0.9668 | $0.9749 | $0.9644 | $0.9728 | $313.21K | $42.38M |
| 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 |