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
—
0.243 $
0.000000 (%0.00)
Day Low₺0.239
Day High₺0.248
Bid0.242
Ask0.243

Market Data

Spot Rate
B:0.242
A:0.243
Circulating Supply
344,516,234
Market Cap
$83.84M
Overview
Technicals
Comments
Archive

SNXUSDT: Synthetix Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.522
CLOSE 2.5166

Low

LOW 1.084

High

HIGH 5.287
DATEOPENHIGHLOWCLOSE
01/01/20243.8654.0973.8514.083
01/02/20244.0864.2193.8693.898
01/03/20243.8943.9983.13.49
01/04/20243.493.6863.423.624
01/05/20243.6233.6773.2163.429
01/06/20243.433.5783.2873.462
01/07/20243.4623.5753.2653.305
01/08/20243.3063.4613.0823.359
01/09/20243.3583.3713.1293.326
01/10/20243.3263.9233.3193.865
01/11/20243.8694.063.7643.938
01/12/20243.9454.0573.5643.748
01/13/20243.7473.8013.6153.757
01/14/20243.7593.7613.5273.541
01/15/20243.543.6923.5233.548
01/16/20243.5483.6493.4493.633
01/17/20243.6333.6633.5113.587
01/18/20243.5873.5883.273.362
01/19/20243.3623.4143.1693.353
01/20/20243.3523.3743.2513.322
01/21/20243.3193.3943.2713.278
01/22/20243.2773.4113.1853.202
01/23/20243.23.2432.9783.11
01/24/20243.113.2223.0653.203
01/25/20243.2033.2253.0433.124
01/26/20243.1213.2653.0973.221
01/27/20243.2253.2813.2043.234
01/28/20243.2353.3153.1353.172
01/29/20243.1743.2663.1393.26
01/30/20243.2613.2993.1893.213
01/31/20243.2133.2243.033.057
02/01/20243.0573.1593.013.15
02/02/20243.153.2043.1263.178
02/03/20243.1783.23.1013.109
02/04/20243.1093.2043.0483.095
02/05/20243.0943.1363.0323.078
02/06/20243.0793.2433.0733.216
02/07/20243.2183.3923.2063.345
02/08/20243.3463.4453.3153.345
02/09/20243.3473.543.3443.482
02/10/20243.4823.5753.4133.459
02/11/20243.4593.5113.3993.479
02/12/20243.483.663.373.619
02/13/20243.623.6713.4713.61
02/14/20243.613.7873.5763.664
02/15/20243.6653.8373.6293.727
02/16/20243.7243.7483.533.639
02/17/20243.6393.6883.5133.671
02/18/20243.6713.7953.6143.765
02/19/20243.7653.9343.723.816
02/20/20243.8173.8513.5483.699
02/21/20243.73.7093.3933.533
02/22/20243.5343.6133.4383.508
02/23/20243.5093.8633.4013.661
02/24/20243.6654.1663.6414.041
02/25/20244.0414.0713.8473.92
02/26/20243.924.1963.8964.095
02/27/20244.0954.1443.8643.872
02/28/20243.8734.0683.53.968
02/29/20243.9694.5513.9254.182
03/01/20244.1834.5674.1824.539
03/02/20244.544.7394.454.62
03/03/20244.624.7254.0434.439
03/04/20244.444.5934.2834.41
03/05/20244.4144.6963.4874.011
03/06/20244.0094.4393.8594.368
03/07/20244.3684.5834.3364.498
03/08/20244.4994.5824.1514.289
03/09/20244.2894.4794.274.341
03/10/20244.3424.5264.1844.369
03/11/20244.374.7784.0144.731
03/12/20244.7315.1584.465.086
03/13/20245.0845.2874.8344.946
03/14/20244.9424.9894.4584.742
03/15/20244.7434.7984.0754.28
03/16/20244.2854.4113.8733.996
03/17/20243.9964.1843.814.101
03/18/20244.1014.223.8083.894
03/19/20243.8943.9363.4673.554
03/20/20243.5564.0073.4344.006
03/21/20244.0074.4273.9724.367
03/22/20244.3674.4914.1574.293
03/23/20244.2924.5184.2194.401
03/24/20244.3994.7774.3344.588
03/25/20244.5875.224.5325.105
03/26/20245.1015.1654.8394.919
03/27/20244.9185.0884.7424.782
03/28/20244.7825.114.6565.053
03/29/20245.0535.1084.74.763
03/30/20244.7634.7894.5274.561
03/31/20244.5624.7464.5364.665
04/01/20244.6644.7094.2844.408
04/02/20244.4094.4174.0054.018
04/03/20244.0194.213.8813.978
04/04/20243.9784.1613.8584.08
04/05/20244.0784.0793.833.908
04/06/20243.9074.0013.8873.971
04/07/20243.9714.0433.9194.009
04/08/20244.0094.4143.9124.324
04/09/20244.3244.3753.9833.994
04/10/20243.9914.0243.7073.922
04/11/20243.9234.033.7893.862
04/12/20243.8623.9452.9553.24
04/13/20243.243.2712.4032.785
04/14/20242.7833.0122.642.972
04/15/20242.9713.2442.8242.945
04/16/20242.9432.9882.7662.884
04/17/20242.8842.9362.6972.787
04/18/20242.7872.8842.72.865
04/19/20242.8653.0292.6242.953
04/20/20242.9523.1462.9143.119
04/21/20243.123.1472.9813.058
04/22/20243.0573.1823.0373.149
04/23/20243.1493.1852.9833.011
04/24/20243.0113.1272.8142.858
04/25/20242.8593.0132.7662.956
04/26/20242.9562.9852.8522.877
04/27/20242.882.9962.762.941
04/28/20242.943.0272.9272.946
04/29/20242.9432.9992.8132.9
04/30/20242.9032.9422.5572.649
05/01/20242.6462.7052.4492.654
05/02/20242.6522.692.562.656
05/03/20242.6542.8582.6412.834
05/04/20242.8342.8842.8052.815
05/05/20242.8152.8812.7542.839
05/06/20242.8392.9552.7642.77
05/07/20242.772.8012.5972.616
05/08/20242.6162.6252.5332.55
05/09/20242.552.6782.4962.657
05/10/20242.6572.7352.5552.582
05/11/20242.5822.632.5562.562
05/12/20242.5622.612.5212.533
05/13/20242.5342.5942.4072.418
05/14/20242.4172.4422.3272.345
05/15/20242.3452.5942.332.569
05/16/20242.5692.632.5012.555
05/17/20242.5552.7552.5332.661
05/18/20242.6612.7122.6482.687
05/19/20242.6872.7052.5362.564
05/20/20242.5632.9452.5082.937
05/21/20242.9383.0312.8992.924
05/22/20242.9252.9322.8032.862
05/23/20242.8622.9822.6752.874
05/24/20242.8732.9772.7712.891
05/25/20242.8923.0492.8612.932
05/26/20242.933.0592.8773.017
05/27/20243.0183.3662.9973.121
05/28/20243.1213.1342.9532.981
05/29/20242.9813.0362.812.874
05/30/20242.8752.922.742.779
05/31/20242.782.8772.7612.84
06/01/20242.8412.9912.8352.9
06/02/20242.92.9192.7062.717
06/03/20242.7162.7542.612.621
06/04/20242.6222.7562.6132.751
06/05/20242.7512.8252.742.809
06/06/20242.8092.812.7092.75
06/07/20242.7492.7852.2722.512
06/08/20242.5112.5372.3652.397
06/09/20242.3962.4582.3752.434
06/10/20242.4342.4562.3582.383
06/11/20242.3842.3912.22.236
06/12/20242.2342.4052.1922.345
06/13/20242.3452.3452.1582.197
06/14/20242.1972.2362.052.13
06/15/20242.132.2382.1272.181
06/16/20242.1822.2232.142.202
06/17/20242.2012.2221.9551.998
06/18/20241.9992.0061.7171.909
06/19/20241.9082.0311.8841.985
06/20/20241.9852.0881.9751.99
06/21/20241.992.0451.9592.008
06/22/20242.0082.011.9631.98
06/23/20241.982.0491.9551.958
06/24/20241.9572.0111.8392.007
06/25/20242.0072.081.9922.025
06/26/20242.0222.0531.9461.993
06/27/20241.9932.0491.942.02
06/28/20242.0192.1071.9521.965
06/29/20241.9651.9881.8951.914
06/30/20241.9141.9981.8881.995
07/01/20241.9962.0691.9611.993
07/02/20241.9922.0141.9481.987
07/03/20241.9881.991.841.861
07/04/20241.861.8791.6341.65
07/05/20241.6511.6541.3921.528
07/06/20241.5281.6611.5261.654
07/07/20241.6541.6621.521.529
07/08/20241.5291.6481.4811.601
07/09/20241.61.6641.5791.656
07/10/20241.6571.6931.6261.652
07/11/20241.6531.691.6161.617
07/12/20241.6171.7051.6071.687
07/13/20241.6881.7161.6571.69
07/14/20241.6891.871.6841.843
07/15/20241.8421.9381.8281.924
07/16/20241.9241.9541.8191.904
07/17/20241.9051.9681.8951.928
07/18/20241.9282.0321.8861.922
07/19/20241.9221.9831.8791.963
07/20/20241.9631.9991.8191.885
07/21/20241.8851.9211.8061.916
07/22/20241.9161.9251.8091.814
07/23/20241.8141.8521.7411.769
07/24/20241.7691.81.6711.698
07/25/20241.6981.7321.61.652
07/26/20241.6511.7491.6351.74
07/27/20241.7391.7541.6651.716
07/28/20241.7161.8331.6711.754
07/29/20241.7531.8381.7511.802
07/30/20241.8021.8341.7031.716
07/31/20241.7151.7521.6441.648
08/01/20241.6481.6711.5291.627
08/02/20241.6281.6411.491.512
08/03/20241.5111.5561.4121.447
08/04/20241.4481.4911.3241.354
08/05/20241.3541.3681.0841.234
08/06/20241.2341.3331.2311.286
08/07/20241.2851.341.191.206
08/08/20241.2061.371.1811.369
08/09/20241.3681.371.2761.31
08/10/20241.311.3271.2851.319
08/11/20241.3161.3611.2131.222
08/12/20241.2221.3791.2191.346
08/13/20241.3461.3791.3061.374
08/14/20241.3741.3841.31.338
08/15/20241.3381.3661.281.322
08/16/20241.3211.3531.2761.331
08/17/20241.331.3921.3151.39
08/18/20241.3911.4341.3791.381
08/19/20241.3811.4331.3581.416
08/20/20241.4131.541.3711.394
08/21/20241.3951.5531.3851.535
08/22/20241.5361.5421.4881.508
08/23/20241.5081.6681.5021.639
08/24/20241.641.7471.6241.655
08/25/20241.6571.6591.561.587
08/26/20241.5911.6071.5041.507
08/27/20241.5071.5421.3591.388
08/28/20241.3891.4221.3181.365
08/29/20241.3651.4181.3471.362
08/30/20241.3621.4071.3011.37
08/31/20241.3711.3761.3141.336
09/01/20241.3351.3451.251.262
09/02/20241.2611.3411.2531.327
09/03/20241.3271.3521.2671.281
09/04/20241.2821.4011.2151.364
09/05/20241.3641.371.2651.275
09/06/20241.2761.3051.1831.236
09/07/20241.2361.3071.2281.265
09/08/20241.2651.3071.2491.289
09/09/20241.291.3691.2891.348
09/10/20241.351.4231.3321.405
09/11/20241.4051.4291.3481.366
09/12/20241.3671.4091.3551.387
09/13/20241.3871.471.3761.461
09/14/20241.4621.4681.4241.438
09/15/20241.4381.4791.3481.366
09/16/20241.3661.3951.3121.325
09/17/20241.3251.4231.3051.417
09/18/20241.4191.4491.3231.448
09/19/20241.4481.5361.4441.49
09/20/20241.491.5911.4741.582
09/21/20241.5821.6271.5451.617
09/22/20241.6171.6181.4881.528
09/23/20241.5281.6381.4991.597
09/24/20241.5961.7021.5681.678
09/25/20241.6791.7231.6431.658
09/26/20241.6591.7361.6251.697
09/27/20241.6961.7351.6771.721
09/28/20241.7211.7671.6541.695
09/29/20241.6951.7071.6421.677
09/30/20241.6781.681.5661.579
10/01/20241.5781.6141.3851.412
10/02/20241.4111.4681.3181.341
10/03/20241.3421.3751.2931.338
10/04/20241.3371.4071.3281.389
10/05/20241.391.4241.3671.388
10/06/20241.3881.4381.3841.43
10/07/20241.4311.5161.4281.456
10/08/20241.4561.4711.3911.408
10/09/20241.4091.4351.3531.362
10/10/20241.3631.4181.3561.418
10/11/20241.4181.4691.4051.455
10/12/20241.4551.5041.4491.479
10/13/20241.4791.4811.4191.455
10/14/20241.4551.5681.4391.55
10/15/20241.551.5551.4461.5
10/16/20241.51.5211.4591.468
10/17/20241.4681.4841.4071.44
10/18/20241.4391.4631.4231.449
10/19/20241.4491.4731.4351.457
10/20/20241.4581.6281.4371.625
10/21/20241.6251.6371.5061.523
10/22/20241.5231.5531.4941.529
10/23/20241.531.541.4071.455
10/24/20241.4561.5261.4531.511
10/25/20241.5121.5261.3461.401
10/26/20241.41.4161.3561.4
10/27/20241.41.4221.3841.414
10/28/20241.4141.4231.3251.395
10/29/20241.3941.5091.3941.497
10/30/20241.4971.5191.4671.48
10/31/20241.4811.4921.3691.388
11/01/20241.3881.4241.3631.386
11/02/20241.3861.4041.3451.352
11/03/20241.3521.3561.2351.284
11/04/20241.2841.3191.2291.25
11/05/20241.251.3211.251.296
11/06/20241.2961.4921.2951.483
11/07/20241.4831.5461.4631.497
11/08/20241.4981.6241.4731.57
11/09/20241.571.6481.5441.612
11/10/20241.6121.7071.5591.643
11/11/20241.6431.7331.591.72
11/12/20241.721.7381.531.605
11/13/20241.6031.6231.4591.523
11/14/20241.5231.5851.4671.493
11/15/20241.4931.5541.4451.55
11/16/20241.551.7121.5451.694
11/17/20241.6951.7161.5911.616
11/18/20241.6171.9081.6071.813
11/19/20241.8141.8161.7131.766
11/20/20241.7661.7821.6331.658
11/21/20241.6591.8671.61.843
11/22/20241.8431.9031.7571.899
11/23/20241.9022.1751.8782.099
11/24/20242.12.2421.9612.135
11/25/20242.1362.4592.0452.228
11/26/20242.2272.3292.0722.212
11/27/20242.2132.5512.172.419
11/28/20242.4192.4192.252.378
11/29/20242.382.4062.2942.375
11/30/20242.3772.6722.3572.625
12/01/20242.6262.6262.4622.531
12/02/20242.5312.7462.3822.743
12/03/20242.7432.9822.582.951
12/04/20242.9523.2112.8133.031
12/05/20243.0313.112.8122.931
12/06/20242.9323.3632.9273.251
12/07/20243.2513.373.0773.193
12/08/20243.1923.6863.0723.382
12/09/20243.3843.4082.3232.762
12/10/20242.7622.9722.4262.705
12/11/20242.7043.0282.5862.928
12/12/20242.9283.3612.8763.156
12/13/20243.1563.2573.0123.11
12/14/20243.1093.2062.8152.879
12/15/20242.8793.012.8042.973
12/16/20242.9743.1062.7792.871
12/17/20242.8722.8822.6012.669
12/18/20242.672.7072.3552.374
12/19/20242.3732.4312.0582.138
12/20/20242.1392.261.8442.198
12/21/20242.22.2431.941.972
12/22/20241.9732.041.9161.975
12/23/20241.9762.1551.9252.101
12/24/20242.1012.332.0392.226
12/25/20242.2262.3212.1622.206
12/26/20242.2062.2341.9942.029
12/27/20242.0292.1712.0122.068
12/28/20242.0692.1452.0222.129
12/29/20242.1312.1321.9882.011
12/30/20242.0122.1061.9211.986
12/31/20241.9882.0261.91.918