Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Synthetix Tether logo
SNXUSDT
Synthetix Tether
—
0.242 $
0.000000 (%0.00)
Day Low₺0.239
Day High₺0.248
Bid0.241
Ask0.242

Market Data

Spot Rate
B:0.241
A:0.242
Circulating Supply
344,516,234
Market Cap
$83.22M
Overview
Technicals
Comments
Archive

SNXUSDT: Synthetix Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.9987
CLOSE 12.9928

Low

LOW 4.4

High

HIGH 28.981
DATEOPENHIGHLOWCLOSE
01/01/20217.238.5567.1548.308
01/02/20218.3148.6187.9818.192
01/03/20218.1929.6257.9979.539
01/04/20219.52711.4988.411.492
01/05/202111.46313.3810.45812.381
01/06/202112.40213.311.46112.129
01/07/202112.11213.211.111.579
01/08/202111.59412.8859.811.804
01/09/202111.80513.88711.0513.1
01/10/202113.114.812.19714.116
01/11/202114.11414.18610.40812.891
01/12/202112.8891612.1714.888
01/13/202114.88116.50513.815.501
01/14/202115.511614.04614.711
01/15/202114.68315.53813.1515.127
01/16/202115.12817.1514.93315.56
01/17/202115.54116.3514.41515.68
01/18/202115.67615.75814.8515.582
01/19/202115.58216.7915.1515.151
01/20/202115.1515.813.76415.734
01/21/202115.71815.811.61112.337
01/22/202112.31715.1311.26314.228
01/23/202114.20715.49613.93314.608
01/24/202114.60817.83514.43917.5
01/25/202117.48418.2515.39315.47
01/26/202115.4717.2314.76616.875
01/27/202116.8617.42814.71715.265
01/28/202115.26617.96114.84916.892
01/29/202116.89817.49216.0117.025
01/30/202117.02418.6616.38917.859
01/31/202117.8719.617.06717.194
02/01/202117.19717.90216.81717.54
02/02/202117.5417.57116.37917.032
02/03/202117.05718.00216.8117.129
02/04/202117.12921.16916.4919.644
02/05/202119.66123.68719.51823.61
02/06/202123.61524.24619.63721.07
02/07/202121.02721.49117.88820.051
02/08/202120.0922.3719.52321.331
02/09/202121.3227.420.824.618
02/10/202124.61827.723.03225.078
02/11/202125.08426.82524.3526.086
02/12/202126.12928.24525.2527.132
02/13/202127.14228.124.62126.353
02/14/202126.39928.98124.30125.02
02/15/202125.04926.912124.597
02/16/202124.6126.523.13424.072
02/17/202124.07424.52522.22124.255
02/18/202124.29324.63722.76923.155
02/19/202123.18423.621.41822.292
02/20/202122.29925.52921.35323.194
02/21/202123.15423.69722.18122.828
02/22/202122.83522.92817.320.992
02/23/202121.00821.1713.918.158
02/24/202118.18220.92917.26719.16
02/25/202119.15321.97918.13418.309
02/26/202118.30819.86216.8817.997
02/27/202118.01820.4117.94318.784
02/28/202118.78919.31116.2918.727
03/01/202118.71921.14718.71820.671
03/02/202120.68623.3620.66522.45
03/03/202122.45924.06822.09522.538
03/04/202122.55624.3921.12321.473
03/05/202121.46721.47320.03620.745
03/06/202120.73821.43420.11121.244
03/07/202121.27221.78220.51321.73
03/08/202121.72221.92520.71921.873
03/09/202121.8922.75221.38822.659
03/10/202122.62923.39621.35421.609
03/11/202121.62222.30520.68720.82
03/12/202120.82720.98818.8319.453
03/13/202119.47120.86418.80520.469
03/14/202120.48820.57919.18519.395
03/15/202119.39319.9818.20218.919
03/16/202118.91919.14718.11718.727
03/17/202118.7319.29717.81919.203
03/18/202119.2219.44218.51118.552
03/19/202118.56720.41218.17519.871
03/20/202119.85521.47119.76319.792
03/21/202119.81420.08119.08619.523
03/22/202119.52120.02217.74718.027
03/23/202118.02418.32817.22117.422
03/24/202117.42218.25515.52816.095
03/25/202116.10717.06715.41916.12
03/26/202116.11917.616.08817.469
03/27/202117.47917.64516.71317.136
03/28/202117.13417.31216.37416.469
03/29/202116.46917.83416.28917.78
03/30/202117.7911817.2617.533
03/31/202117.54717.8916.54817.658
04/01/202117.65319.36817.58819.179
04/02/202119.17921.4618.7721.415
04/03/202121.42921.641919.27
04/04/202119.27121.391920.648
04/05/202120.64821.14119.64220.738
04/06/202120.7322.43420.62722.056
04/07/202122.05822.32218.60919.394
04/08/202119.39420.15118.98419.901
04/09/202119.91120.40419.11419.421
04/10/202119.42219.99918.5818.994
04/11/202118.99319.31818.30318.989
04/12/202118.97919.96318.519.591
04/13/202119.59220.218.9719.115
04/14/202119.12421.87618.66820.023
04/15/202120.01222.6119.92122.025
04/16/202122.03223.12220.01720.851
04/17/202120.88321.95620.20920.224
04/18/202120.23720.40414.79518.014
04/19/202118.00418.28815.6915.981
04/20/202115.99217.73714.716.818
04/21/202116.817.115.57815.859
04/22/202115.86217.7761515.289
04/23/202115.28615.6412.99114.877
04/24/202114.89414.91413.45313.733
04/25/202113.74714.813.25514.127
04/26/202114.12816.17413.97416.118
04/27/202116.1217.22815.69617.12
04/28/202117.1217.39315.93316.818
04/29/202116.83917.8516.46517.703
04/30/202117.718.517.36118.197
05/01/202118.18718.6117.61818.17
05/02/202118.17818.3116.81317.332
05/03/202117.33219.2517.22918.869
05/04/202118.86318.86816.19416.47
05/05/202116.47217.9216.26717.677
05/06/202117.67618.84617.0118.427
05/07/202118.42720.51817.718.772
05/08/202118.76619.14218.11718.402
05/09/202118.40518.55217.117.804
05/10/202117.79618.27915.18116.257
05/11/202116.2481915.81518.398
05/12/202118.39821.817.417.995
05/13/202117.93323.14216.14418.494
05/14/202118.48422.1518.26921.162
05/15/202121.1522.919.04119.216
05/16/202119.22620.62817.23518.862
05/17/202118.8621.12316.620.482
05/18/202120.45225.83720.20923.352
05/19/202123.38124.0510.66414.301
05/20/202114.35618.4312.82316.184
05/21/202116.18619.74813.40116.38
05/22/202116.3817.6413.514.924
05/23/202114.9415.519.411.742
05/24/202111.75614.56711.50713.903
05/25/202113.8914.65211.98213.628
05/26/202113.62615.10113.39614.568
05/27/202114.55614.57612.8813.346
05/28/202113.35113.52211.06511.954
05/29/202111.95212.53210.39210.901
05/30/202110.91712.4410.27411.753
05/31/202111.75313.3311.17413.316
06/01/202113.31213.45612.1212.689
06/02/202112.68713.4512.15212.824
06/03/202112.82214.08912.60313.546
06/04/202113.54513.58411.60312.215
06/05/202112.213.03111.35511.641
06/06/202111.64112.18311.49311.913
06/07/202111.90512.33110.72410.821
06/08/202110.8111.0229.44310.4
06/09/202110.41110.9769.87410.891
06/10/202110.90210.979.8349.925
06/11/20219.93510.068.5368.643
06/12/20218.6478.7587.918.471
06/13/20218.4689.1888.1139.137
06/14/20219.13410.0958.66810.084
06/15/202110.08910.4619.5289.725
06/16/20219.7239.9288.8889.068
06/17/20219.0679.518.7169.011
06/18/20219.0119.0247.9138.317
06/19/20218.3168.6268.0548.082
06/20/20218.0788.6547.7498.47
06/21/20218.478.5366.4796.55
06/22/20216.5486.9985.556.343
06/23/20216.3417.1386.0826.652
06/24/20216.6576.926.2976.612
06/25/20216.6156.725.6945.807
06/26/20215.8086.0225.5585.956
06/27/20215.9576.425.8166.42
06/28/20216.4177.1476.3247.013
06/29/20217.0177.4656.9837.201
06/30/20217.2027.3656.6517.348
07/01/20217.3437.3536.6386.831
07/02/20216.8296.9486.4196.915
07/03/20216.9117.56.7647.287
07/04/20217.2888.9627.0118.598
07/05/20218.59811.4998.3710.599
07/06/202110.60512.74610.36311.194
07/07/202111.18411.85810.66310.771
07/08/202110.76710.7679.3959.611
07/09/20219.61912.139.17311.472
07/10/202111.47811.95710.49111.039
07/11/202111.05112.8910.76812.425
07/12/202112.42413.6512.03912.097
07/13/202112.09212.23810.79110.997
07/14/202110.99211.11810.01210.454
07/15/202110.44610.8079.439.582
07/16/20219.58910.2348.8418.904
07/17/20218.9039.2238.6718.846
07/18/20218.8429.4998.8248.881
07/19/20218.8798.9298.068.189
07/20/20218.198.327.257.548
07/21/20217.5558.6117.1428.485
07/22/20218.4858.958.2188.52
07/23/20218.5278.9588.0758.744
07/24/20218.7448.7888.3458.615
07/25/20218.6188.6448.0158.381
07/26/20218.38110.4718.3449.334
07/27/20219.3279.8538.7789.35
07/28/20219.3489.4738.9169.105
07/29/20219.11110.2128.8439.983
07/30/20219.97810.2488.9689.595
07/31/20219.59510.239.45110.138
08/01/202110.13710.419.3169.454
08/02/20219.4489.8499.2649.49
08/03/20219.4939.5838.8249.051
08/04/20219.0519.7998.9099.653
08/05/20219.65310.889.34910.522
08/06/202110.5310.679.95910.185
08/07/202110.18411.110.04410.574
08/08/202110.57910.89.469.691
08/09/20219.68510.3359.30210.154
08/10/202110.15910.5649.79710.268
08/11/202110.26911.50310.15510.655
08/12/202110.65611.1789.98310.413
08/13/202110.41612.17910.28612.096
08/14/202112.09613.211.67412.998
08/15/202112.99213.4911.98112.848
08/16/202112.84913.36311.98212.125
08/17/202112.12713.10911.11711.253
08/18/202111.25111.89510.75911.324
08/19/202111.33712.50411.03212.399
08/20/202112.3991312.12512.59
08/21/202112.59214.53312.29213.064
08/22/202113.06213.9212.72613.514
08/23/202113.51914.3513.313.627
08/24/202113.6313.84112.07412.207
08/25/202112.20812.77311.7512.421
08/26/202112.41212.62511.12911.415
08/27/202111.42712.32411.05312.238
08/28/202112.23512.411.81211.99
08/29/202111.98812.16911.27111.647
08/30/202111.64711.95910.94211.106
08/31/202111.10211.87910.90511.573
09/01/202111.5712.5311.29512.51
09/02/202112.5081312.11412.53
09/03/202112.53212.92812.07812.442
09/04/202112.45312.90812.2412.369
09/05/202112.37313.1212.20312.933
09/06/202112.93613.9212.413.574
09/07/202113.5714.3910.746
09/08/202110.7511.3479.86511.073
09/09/202111.08311.57910.76711.333
09/10/202111.33511.85310.20810.561
09/11/202110.5611.07510.47410.826
09/12/202110.82611.44310.57510.947
09/13/202110.94812.94210.05712.854
09/14/202112.86213.98312.19413.819
09/15/202113.81815.35413.0515.015
09/16/202115.01515.8513.8514.62
09/17/202114.61414.9612.43912.782
09/18/202112.78413.59912.3512.586
09/19/202112.57813.3512.0112.825
09/20/202112.82612.88410.07410.64
09/21/202110.63911.0599.2419.518
09/22/20219.52410.9899.33510.921
09/23/202110.9212.10610.63311.737
09/24/202111.73811.7939.76310.507
09/25/202110.50510.6919.9710.177
09/26/202110.17110.7369.2510.466
09/27/202110.45211.1499.799.832
09/28/20219.82710.0629.2249.307
09/29/20219.319.919.149.281
09/30/20219.2829.7599.2539.6
10/01/20219.60310.59.52210.49
10/02/202110.49111.47410.28110.767
10/03/202110.77311.23910.510.684
10/04/202110.69410.7310.07210.277
10/05/202110.2810.6510.00610.5
10/06/202110.50610.5199.62310.249
10/07/202110.25810.4399.90610.287
10/08/202110.28910.4729.97210.069
10/09/202110.06910.4129.91110.2
10/10/202110.210.339.5579.595
10/11/20219.59310.0449.3149.575
10/12/20219.589.5868.8769.217
10/13/20219.2249.439.0589.397
10/14/20219.40110.029.3519.98
10/15/20219.98110.3429.5879.749
10/16/20219.7510.1149.679.776
10/17/20219.7829.9459.2099.561
10/18/20219.5619.6779.2339.407
10/19/20219.4049.5369.2019.398
10/20/20219.39710.0549.3169.952
10/21/20219.9510.1269.49.462
10/22/20219.4659.8689.3989.646
10/23/20219.64510.1699.6059.925
10/24/20219.92110.0379.2599.431
10/25/20219.4349.8729.4069.868
10/26/20219.86610.989.80310.345
10/27/202110.34511.1758.759.263
10/28/20219.2679.9349.1829.699
10/29/20219.69710.6839.63710.356
10/30/202110.3510.4329.6949.869
10/31/20219.86610.2049.46910.14
11/01/202110.13910.8159.64110.312
11/02/202110.30610.65210.20410.441
11/03/202110.44311.810.30911.25
11/04/202111.25811.27510.31810.648
11/05/202110.64210.69510.16810.374
11/06/202110.37110.4519.710.134
11/07/202110.13510.70110.06710.477
11/08/202110.4810.55510.27210.484
11/09/202110.48410.95910.410.673
11/10/202110.67610.978.769.583
11/11/20219.58610.29.4589.889
11/12/20219.88510.1299.2459.561
11/13/20219.55810.0529.4239.805
11/14/20219.80810.6329.810.011
11/15/202110.01110.1769.59.595
11/16/20219.5889.5948.1868.808
11/17/20218.8119.0218.4488.955
11/18/20218.959.18.0118.197
11/19/20218.198.8348.0118.645
11/20/20218.6479.058.4848.842
11/21/20218.8438.868.5398.571
11/22/20218.5748.5968.0148.172
11/23/20218.178.2937.7768.268
11/24/20218.2718.3337.7547.872
11/25/20217.8718.2357.7798.072
11/26/20218.0718.237.1037.448
11/27/20217.4457.8997.4057.702
11/28/20217.6967.7377.0847.635
11/29/20217.62987.4657.902
11/30/20217.89687.517.652
12/01/20217.667.7667.277.396
12/02/20217.397.3997.17.242
12/03/20217.2427.6996.7296.97
12/04/20216.9566.9624.46.215
12/05/20216.2166.375.6275.857
12/06/20215.8576.0715.336.014
12/07/20216.0116.115.7635.88
12/08/20215.8826.265.6476.255
12/09/20216.2546.3025.545.547
12/10/20215.5475.8685.2675.302
12/11/20215.2975.6835.2055.664
12/12/20215.6685.7885.2245.525
12/13/20215.5245.5714.7534.905
12/14/20214.9065.1794.8115.071
12/15/20215.0695.324.7745.205
12/16/20215.2095.2975.0155.038
12/17/20215.0395.1184.7495.099
12/18/20215.0995.5274.9995.19
12/19/20215.1895.55.1155.201
12/20/20215.2015.2124.8025.114
12/21/20215.1165.45.0785.353
12/22/20215.3545.7965.2775.52
12/23/20215.5226.2625.4416.082
12/24/20216.0826.3345.655.721
12/25/20215.7225.925.685.878
12/26/20215.8776.4585.5426.231
12/27/20216.2376.816.1586.444
12/28/20216.4386.4465.7415.842
12/29/20215.8456.085.375.447
12/30/20215.4485.625.2815.55
12/31/20215.5455.8145.3385.485