Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Synthetix Tether (SNXUSDT)
SNXUSDT
Synthetix Tether (SNXUSDT)
0.241500 $
-0.002900 (%-1.19)
Overview
Technicals
Comments
Archive

SNXUSDT: Synthetix Tether Historical Data

Historical price data, yearly archive and performance analysis for Synthetix Tether.

Historical Chart

Loading chart...

Average

OPEN 0.8623
CLOSE 0.8581

Low

LOW 0.383

High

HIGH 2.58
DATE OPEN HIGH LOW CLOSE
01/01/2025 1.918 2.029 1.894 2.014
01/02/2025 2.014 2.154 2.011 2.07
01/03/2025 2.071 2.228 2.035 2.195
01/04/2025 2.196 2.265 2.143 2.212
01/05/2025 2.213 2.214 2.134 2.183
01/06/2025 2.184 2.274 2.138 2.204
01/07/2025 2.203 2.206 1.928 1.929
01/08/2025 1.929 1.959 1.74 1.854
01/09/2025 1.855 1.883 1.736 1.783
01/10/2025 1.783 1.877 1.759 1.823
01/11/2025 1.824 1.854 1.782 1.821
01/12/2025 1.821 1.838 1.752 1.787
01/13/2025 1.788 1.84 1.566 1.686
01/14/2025 1.686 1.796 1.675 1.783
01/15/2025 1.784 1.915 1.725 1.915
01/16/2025 1.915 1.917 1.822 1.85
01/17/2025 1.851 1.996 1.849 1.981
01/18/2025 1.981 2.008 1.753 1.812
01/19/2025 1.81 1.873 1.581 1.618
01/20/2025 1.619 1.75 1.534 1.621
01/21/2025 1.622 1.773 1.547 1.727
01/22/2025 1.727 1.747 1.633 1.647
01/23/2025 1.647 1.667 1.559 1.615
01/24/2025 1.615 1.675 1.548 1.573
01/25/2025 1.572 1.623 1.542 1.584
01/26/2025 1.584 1.647 1.549 1.55
01/27/2025 1.551 1.555 1.377 1.489
01/28/2025 1.489 1.554 1.398 1.417
01/29/2025 1.418 1.57 1.414 1.509
01/30/2025 1.509 1.621 1.494 1.569
01/31/2025 1.568 1.686 1.541 1.606
02/01/2025 1.606 1.623 1.432 1.445
02/02/2025 1.445 1.483 1.165 1.261
02/03/2025 1.26 1.288 0.919 1.262
02/04/2025 1.262 1.273 1.041 1.099
02/05/2025 1.099 1.138 1.031 1.052
02/06/2025 1.053 1.066 0.961 0.972
02/07/2025 0.972 1.045 0.926 0.968
02/08/2025 0.968 0.992 0.942 0.972
02/09/2025 0.971 1.002 0.915 0.967
02/10/2025 0.967 1.034 0.935 1.018
02/11/2025 1.018 1.067 0.948 0.964
02/12/2025 0.964 1.055 0.919 1.038
02/13/2025 1.038 1.062 0.984 1.04
02/14/2025 1.041 1.059 0.979 1.03
02/15/2025 1.03 1.042 0.975 0.987
02/16/2025 0.988 1.039 0.963 0.981
02/17/2025 0.981 1.044 0.971 1.012
02/18/2025 1.012 1.015 0.907 0.966
02/19/2025 0.966 0.985 0.929 0.954
02/20/2025 0.953 1.007 0.949 0.999
02/21/2025 0.999 1.075 0.942 0.959
02/22/2025 0.96 1.037 0.951 1.026
02/23/2025 1.026 1.035 0.986 1.005
02/24/2025 1.005 1.008 0.86 0.883
02/25/2025 0.883 0.91 0.815 0.898
02/26/2025 0.899 0.918 0.827 0.873
02/27/2025 0.874 0.935 0.863 0.903
02/28/2025 0.902 0.919 0.817 0.911
03/01/2025 0.91 0.914 0.861 0.89
03/02/2025 0.89 1.019 0.881 1.007
03/03/2025 1.008 1.011 0.889 0.897
03/04/2025 0.896 0.948 0.812 0.932
03/05/2025 0.933 0.976 0.904 0.938
03/06/2025 0.937 0.957 0.877 0.889
03/07/2025 0.889 0.955 0.845 0.917
03/08/2025 0.917 0.927 0.86 0.885
03/09/2025 0.886 0.889 0.802 0.813
03/10/2025 0.814 0.898 0.761 0.781
03/11/2025 0.782 0.827 0.725 0.804
03/12/2025 0.805 0.856 0.771 0.825
03/13/2025 0.825 0.836 0.784 0.803
03/14/2025 0.802 0.851 0.8 0.827
03/15/2025 0.828 0.859 0.818 0.857
03/16/2025 0.857 0.858 0.804 0.81
03/17/2025 0.809 0.876 0.808 0.87
03/18/2025 0.871 0.873 0.802 0.844
03/19/2025 0.843 0.894 0.84 0.89
03/20/2025 0.89 0.901 0.852 0.873
03/21/2025 0.873 0.884 0.828 0.847
03/22/2025 0.848 0.873 0.833 0.865
03/23/2025 0.865 0.893 0.852 0.889
03/24/2025 0.889 0.928 0.868 0.923
03/25/2025 0.924 0.937 0.896 0.931
03/26/2025 0.931 0.951 0.893 0.905
03/27/2025 0.906 0.938 0.896 0.904
03/28/2025 0.904 0.926 0.821 0.83
03/29/2025 0.83 0.84 0.763 0.775
03/30/2025 0.775 0.789 0.764 0.775
03/31/2025 0.775 0.783 0.736 0.762
04/01/2025 0.762 0.779 0.708 0.712
04/02/2025 0.712 0.717 0.641 0.654
04/03/2025 0.653 0.683 0.625 0.651
04/04/2025 0.651 0.665 0.616 0.66
04/05/2025 0.66 0.697 0.659 0.678
04/06/2025 0.678 0.683 0.588 0.613
04/07/2025 0.612 0.64 0.548 0.615
04/08/2025 0.615 0.644 0.574 0.583
04/09/2025 0.583 0.666 0.555 0.655
04/10/2025 0.655 0.655 0.607 0.624
04/11/2025 0.623 0.658 0.62 0.647
04/12/2025 0.647 0.682 0.638 0.672
04/13/2025 0.673 0.675 0.613 0.632
04/14/2025 0.632 0.66 0.625 0.645
04/15/2025 0.645 0.664 0.624 0.629
04/16/2025 0.628 0.644 0.613 0.615
04/17/2025 0.615 0.639 0.607 0.62
04/18/2025 0.62 0.64 0.614 0.621
04/19/2025 0.62 0.651 0.618 0.644
04/20/2025 0.644 0.665 0.624 0.649
04/21/2025 0.649 0.696 0.647 0.664
04/22/2025 0.663 0.722 0.646 0.718
04/23/2025 0.718 0.749 0.71 0.733
04/24/2025 0.733 0.774 0.683 0.746
04/25/2025 0.746 0.782 0.745 0.764
04/26/2025 0.764 0.79 0.744 0.775
04/27/2025 0.775 0.776 0.725 0.728
04/28/2025 0.728 0.752 0.7 0.736
04/29/2025 0.736 0.752 0.697 0.708
04/30/2025 0.708 0.732 0.687 0.711
05/01/2025 0.712 0.742 0.707 0.725
05/02/2025 0.725 0.741 0.709 0.721
05/03/2025 0.722 0.722 0.662 0.67
05/04/2025 0.67 0.68 0.649 0.655
05/05/2025 0.655 0.671 0.636 0.645
05/06/2025 0.645 0.653 0.615 0.642
05/07/2025 0.642 0.658 0.631 0.648
05/08/2025 0.649 0.754 0.648 0.754
05/09/2025 0.754 0.819 0.75 0.81
05/10/2025 0.809 0.913 0.798 0.911
05/11/2025 0.911 0.911 0.835 0.865
05/12/2025 0.865 0.93 0.836 0.877
05/13/2025 0.877 0.94 0.828 0.926
05/14/2025 0.924 0.965 0.878 0.88
05/15/2025 0.881 0.899 0.802 0.826
05/16/2025 0.825 0.847 0.776 0.786
05/17/2025 0.785 0.807 0.766 0.787
05/18/2025 0.786 0.844 0.763 0.819
05/19/2025 0.819 0.823 0.759 0.792
05/20/2025 0.793 0.867 0.79 0.814
05/21/2025 0.814 0.838 0.786 0.815
05/22/2025 0.815 0.873 0.809 0.859
05/23/2025 0.859 0.88 0.768 0.774
05/24/2025 0.773 0.796 0.766 0.78
05/25/2025 0.779 0.784 0.736 0.762
05/26/2025 0.763 0.794 0.758 0.768
05/27/2025 0.768 0.807 0.752 0.775
05/28/2025 0.775 0.8 0.754 0.777
05/29/2025 0.777 0.811 0.739 0.741
05/30/2025 0.742 0.749 0.654 0.661
05/31/2025 0.659 0.685 0.633 0.677
06/01/2025 0.676 0.694 0.665 0.692
06/02/2025 0.692 0.709 0.669 0.703
06/03/2025 0.702 0.722 0.694 0.699
06/04/2025 0.698 0.717 0.666 0.667
06/05/2025 0.667 0.697 0.624 0.64
06/06/2025 0.639 0.665 0.627 0.632
06/07/2025 0.632 0.664 0.629 0.659
06/08/2025 0.659 0.67 0.646 0.658
06/09/2025 0.658 0.684 0.631 0.682
06/10/2025 0.682 0.744 0.673 0.741
06/11/2025 0.741 0.746 0.691 0.7
06/12/2025 0.699 0.701 0.642 0.645
06/13/2025 0.644 0.646 0.587 0.618
06/14/2025 0.617 0.621 0.597 0.616
06/15/2025 0.616 0.62 0.589 0.612
06/16/2025 0.613 0.645 0.605 0.613
06/17/2025 0.613 0.624 0.575 0.586
06/18/2025 0.586 0.601 0.569 0.588
06/19/2025 0.589 0.603 0.581 0.595
06/20/2025 0.595 0.601 0.55 0.561
06/21/2025 0.562 0.568 0.506 0.525
06/22/2025 0.525 0.532 0.48 0.507
06/23/2025 0.508 0.56 0.501 0.558
06/24/2025 0.559 0.656 0.557 0.588
06/25/2025 0.589 0.611 0.578 0.582
06/26/2025 0.581 0.644 0.561 0.565
06/27/2025 0.566 0.593 0.559 0.578
06/28/2025 0.578 0.594 0.569 0.591
06/29/2025 0.59 0.621 0.578 0.614
06/30/2025 0.615 0.616 0.575 0.582
07/01/2025 0.582 0.585 0.547 0.554
07/02/2025 0.554 0.605 0.548 0.595
07/03/2025 0.595 0.612 0.591 0.597
07/04/2025 0.596 0.602 0.548 0.556
07/05/2025 0.556 0.566 0.548 0.56
07/06/2025 0.56 0.576 0.555 0.567
07/07/2025 0.566 0.574 0.548 0.555
07/08/2025 0.556 0.577 0.545 0.572
07/09/2025 0.573 0.607 0.566 0.605
07/10/2025 0.606 0.652 0.6 0.648
07/11/2025 0.649 0.682 0.638 0.654
07/12/2025 0.654 0.664 0.625 0.641
07/13/2025 0.64 0.669 0.636 0.649
07/14/2025 0.651 0.683 0.631 0.64
07/15/2025 0.639 0.663 0.615 0.661
07/16/2025 0.661 0.693 0.652 0.677
07/17/2025 0.676 0.693 0.653 0.682
07/18/2025 0.682 0.743 0.673 0.706
07/19/2025 0.705 0.731 0.68 0.726
07/20/2025 0.725 0.775 0.722 0.745
07/21/2025 0.744 0.783 0.73 0.755
07/22/2025 0.756 0.762 0.705 0.738
07/23/2025 0.738 0.74 0.636 0.659
07/24/2025 0.66 0.672 0.61 0.637
07/25/2025 0.637 0.649 0.615 0.648
07/26/2025 0.648 0.661 0.642 0.648
07/27/2025 0.648 0.681 0.646 0.679
07/28/2025 0.679 0.7 0.627 0.633
07/29/2025 0.634 0.654 0.607 0.623
07/30/2025 0.622 0.625 0.577 0.613
07/31/2025 0.613 0.627 0.58 0.582
08/01/2025 0.582 0.585 0.55 0.567
08/02/2025 0.567 0.573 0.544 0.558
08/03/2025 0.559 0.585 0.549 0.58
08/04/2025 0.58 0.617 0.579 0.615
08/05/2025 0.615 0.617 0.569 0.583
08/06/2025 0.583 0.603 0.566 0.597
08/07/2025 0.598 0.623 0.592 0.622
08/08/2025 0.621 0.641 0.615 0.637
08/09/2025 0.637 0.678 0.635 0.67
08/10/2025 0.671 0.688 0.645 0.668
08/11/2025 0.668 0.694 0.63 0.637
08/12/2025 0.636 0.701 0.635 0.686
08/13/2025 0.687 0.734 0.675 0.726
08/14/2025 0.726 0.735 0.641 0.653
08/15/2025 0.653 0.725 0.64 0.714
08/16/2025 0.715 0.746 0.689 0.708
08/17/2025 0.708 0.728 0.7 0.701
08/18/2025 0.7 0.702 0.661 0.665
08/19/2025 0.665 0.676 0.632 0.634
08/20/2025 0.633 0.67 0.627 0.665
08/21/2025 0.665 0.672 0.637 0.652
08/22/2025 0.652 0.712 0.617 0.711
08/23/2025 0.712 0.802 0.693 0.733
08/24/2025 0.733 0.741 0.68 0.692
08/25/2025 0.692 0.705 0.626 0.641
08/26/2025 0.641 0.794 0.634 0.771
08/27/2025 0.772 0.801 0.713 0.716
08/28/2025 0.716 0.752 0.709 0.738
08/29/2025 0.738 0.739 0.671 0.69
08/30/2025 0.69 0.714 0.677 0.704
08/31/2025 0.703 0.72 0.678 0.679
09/01/2025 0.679 0.698 0.643 0.661
09/02/2025 0.66 0.69 0.656 0.681
09/03/2025 0.681 0.698 0.666 0.689
09/04/2025 0.69 0.692 0.643 0.647
09/05/2025 0.647 0.686 0.646 0.671
09/06/2025 0.671 0.675 0.653 0.664
09/07/2025 0.665 0.679 0.656 0.665
09/08/2025 0.666 0.693 0.662 0.69
09/09/2025 0.69 0.717 0.682 0.688
09/10/2025 0.688 0.711 0.682 0.695
09/11/2025 0.696 0.716 0.684 0.706
09/12/2025 0.706 0.729 0.696 0.726
09/13/2025 0.726 0.737 0.708 0.722
09/14/2025 0.722 0.722 0.678 0.688
09/15/2025 0.688 0.702 0.657 0.67
09/16/2025 0.669 0.686 0.658 0.678
09/17/2025 0.678 0.703 0.661 0.698
09/18/2025 0.699 0.724 0.691 0.722
09/19/2025 0.723 0.736 0.673 0.678
09/20/2025 0.677 0.693 0.67 0.685
09/21/2025 0.685 0.706 0.671 0.673
09/22/2025 0.672 0.675 0.59 0.624
09/23/2025 0.623 0.729 0.616 0.66
09/24/2025 0.661 0.977 0.658 0.914
09/25/2025 0.913 0.938 0.774 0.793
09/26/2025 0.792 1.194 0.783 1.046
09/27/2025 1.046 1.266 1.034 1.119
09/28/2025 1.119 1.145 1.033 1.094
09/29/2025 1.094 1.276 0.996 1.098
09/30/2025 1.099 1.181 1.054 1.078
10/01/2025 1.079 1.399 1.056 1.27
10/02/2025 1.27 1.383 1.22 1.234
10/03/2025 1.235 1.267 1.183 1.214
10/04/2025 1.215 1.226 1.149 1.191
10/05/2025 1.191 1.236 1.117 1.126
10/06/2025 1.127 1.225 1.122 1.186
10/07/2025 1.187 1.292 1.105 1.11
10/08/2025 1.11 1.15 1.099 1.119
10/09/2025 1.118 1.237 1.058 1.227
10/10/2025 1.228 1.445 0.51 0.985
10/11/2025 0.983 1.101 0.902 0.941
10/12/2025 0.94 1.863 0.923 1.702
10/13/2025 1.703 2.58 1.616 2.288
10/14/2025 2.288 2.317 1.815 2.029
10/15/2025 2.027 2.259 1.68 1.689
10/16/2025 1.69 1.733 1.395 1.446
10/17/2025 1.446 1.547 1.327 1.374
10/18/2025 1.375 1.542 1.324 1.372
10/19/2025 1.371 1.751 1.358 1.56
10/20/2025 1.559 1.835 1.477 1.621
10/21/2025 1.621 1.725 1.453 1.472
10/22/2025 1.472 1.524 1.262 1.278
10/23/2025 1.278 1.325 1.236 1.248
10/24/2025 1.248 1.357 1.215 1.299
10/25/2025 1.3 1.3 1.187 1.206
10/26/2025 1.207 1.27 1.163 1.201
10/27/2025 1.201 1.239 1.144 1.163
10/28/2025 1.162 1.212 1.098 1.11
10/29/2025 1.11 1.201 1.092 1.113
10/30/2025 1.113 1.132 0.96 1.01
10/31/2025 1.009 1.025 0.966 1
11/01/2025 1.001 1.032 0.987 1.005
11/02/2025 1.005 1.157 0.99 1.057
11/03/2025 1.057 1.059 0.828 0.901
11/04/2025 0.902 0.921 0.791 0.847
11/05/2025 0.847 0.876 0.792 0.85
11/06/2025 0.852 0.852 0.789 0.81
11/07/2025 0.81 0.907 0.789 0.884
11/08/2025 0.884 0.895 0.817 0.836
11/09/2025 0.836 0.886 0.806 0.865
11/10/2025 0.865 0.908 0.842 0.862
11/11/2025 0.862 0.883 0.773 0.777
11/12/2025 0.778 0.845 0.76 0.777
11/13/2025 0.777 0.817 0.71 0.736
11/14/2025 0.735 0.748 0.696 0.716
11/15/2025 0.716 0.744 0.71 0.734
11/16/2025 0.734 0.745 0.674 0.697
11/17/2025 0.698 0.72 0.667 0.68
11/18/2025 0.68 0.711 0.669 0.7
11/19/2025 0.7 0.702 0.637 0.674
11/20/2025 0.673 0.679 0.616 0.629
11/21/2025 0.628 0.648 0.563 0.584
11/22/2025 0.584 0.589 0.554 0.565
11/23/2025 0.564 0.646 0.556 0.587
11/24/2025 0.586 0.604 0.551 0.584
11/25/2025 0.583 0.583 0.542 0.567
11/26/2025 0.567 0.593 0.543 0.583
11/27/2025 0.584 0.613 0.572 0.575
11/28/2025 0.574 0.577 0.552 0.564
11/29/2025 0.564 0.571 0.544 0.55
11/30/2025 0.55 0.554 0.534 0.541
12/01/2025 0.542 0.543 0.495 0.512
12/02/2025 0.512 0.561 0.503 0.548
12/03/2025 0.549 0.571 0.544 0.569
12/04/2025 0.568 0.574 0.528 0.536
12/05/2025 0.536 0.541 0.486 0.501
12/06/2025 0.501 0.52 0.486 0.502
12/07/2025 0.502 0.505 0.474 0.48
12/08/2025 0.48 0.508 0.479 0.498
12/09/2025 0.497 0.529 0.483 0.513
12/10/2025 0.513 0.519 0.484 0.487
12/11/2025 0.486 0.488 0.464 0.476
12/12/2025 0.476 0.484 0.447 0.46
12/13/2025 0.46 0.47 0.458 0.466
12/14/2025 0.467 0.467 0.433 0.438
12/15/2025 0.439 0.454 0.408 0.425
12/16/2025 0.424 0.45 0.416 0.434
12/17/2025 0.434 0.436 0.398 0.402
12/18/2025 0.403 0.423 0.383 0.39
12/19/2025 0.39 0.422 0.386 0.42
12/20/2025 0.42 0.432 0.416 0.422
12/21/2025 0.421 0.423 0.402 0.411
12/22/2025 0.411 0.437 0.405 0.424
12/23/2025 0.423 0.445 0.41 0.43
12/24/2025 0.431 0.441 0.416 0.441
12/25/2025 0.441 0.447 0.421 0.422
12/26/2025 0.422 0.441 0.419 0.434
12/27/2025 0.434 0.454 0.433 0.451
12/28/2025 0.45 0.451 0.43 0.433
12/29/2025 0.433 0.447 0.418 0.419
12/30/2025 0.418 0.429 0.414 0.42
12/31/2025 0.419 0.42 0.398 0.411