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 $
-0.001000 (%-0.41)
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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.8623
CLOSE 0.8581

Low

LOW 0.383

High

HIGH 2.58
DATEOPENHIGHLOWCLOSE
01/01/20251.9182.0291.8942.014
01/02/20252.0142.1542.0112.07
01/03/20252.0712.2282.0352.195
01/04/20252.1962.2652.1432.212
01/05/20252.2132.2142.1342.183
01/06/20252.1842.2742.1382.204
01/07/20252.2032.2061.9281.929
01/08/20251.9291.9591.741.854
01/09/20251.8551.8831.7361.783
01/10/20251.7831.8771.7591.823
01/11/20251.8241.8541.7821.821
01/12/20251.8211.8381.7521.787
01/13/20251.7881.841.5661.686
01/14/20251.6861.7961.6751.783
01/15/20251.7841.9151.7251.915
01/16/20251.9151.9171.8221.85
01/17/20251.8511.9961.8491.981
01/18/20251.9812.0081.7531.812
01/19/20251.811.8731.5811.618
01/20/20251.6191.751.5341.621
01/21/20251.6221.7731.5471.727
01/22/20251.7271.7471.6331.647
01/23/20251.6471.6671.5591.615
01/24/20251.6151.6751.5481.573
01/25/20251.5721.6231.5421.584
01/26/20251.5841.6471.5491.55
01/27/20251.5511.5551.3771.489
01/28/20251.4891.5541.3981.417
01/29/20251.4181.571.4141.509
01/30/20251.5091.6211.4941.569
01/31/20251.5681.6861.5411.606
02/01/20251.6061.6231.4321.445
02/02/20251.4451.4831.1651.261
02/03/20251.261.2880.9191.262
02/04/20251.2621.2731.0411.099
02/05/20251.0991.1381.0311.052
02/06/20251.0531.0660.9610.972
02/07/20250.9721.0450.9260.968
02/08/20250.9680.9920.9420.972
02/09/20250.9711.0020.9150.967
02/10/20250.9671.0340.9351.018
02/11/20251.0181.0670.9480.964
02/12/20250.9641.0550.9191.038
02/13/20251.0381.0620.9841.04
02/14/20251.0411.0590.9791.03
02/15/20251.031.0420.9750.987
02/16/20250.9881.0390.9630.981
02/17/20250.9811.0440.9711.012
02/18/20251.0121.0150.9070.966
02/19/20250.9660.9850.9290.954
02/20/20250.9531.0070.9490.999
02/21/20250.9991.0750.9420.959
02/22/20250.961.0370.9511.026
02/23/20251.0261.0350.9861.005
02/24/20251.0051.0080.860.883
02/25/20250.8830.910.8150.898
02/26/20250.8990.9180.8270.873
02/27/20250.8740.9350.8630.903
02/28/20250.9020.9190.8170.911
03/01/20250.910.9140.8610.89
03/02/20250.891.0190.8811.007
03/03/20251.0081.0110.8890.897
03/04/20250.8960.9480.8120.932
03/05/20250.9330.9760.9040.938
03/06/20250.9370.9570.8770.889
03/07/20250.8890.9550.8450.917
03/08/20250.9170.9270.860.885
03/09/20250.8860.8890.8020.813
03/10/20250.8140.8980.7610.781
03/11/20250.7820.8270.7250.804
03/12/20250.8050.8560.7710.825
03/13/20250.8250.8360.7840.803
03/14/20250.8020.8510.80.827
03/15/20250.8280.8590.8180.857
03/16/20250.8570.8580.8040.81
03/17/20250.8090.8760.8080.87
03/18/20250.8710.8730.8020.844
03/19/20250.8430.8940.840.89
03/20/20250.890.9010.8520.873
03/21/20250.8730.8840.8280.847
03/22/20250.8480.8730.8330.865
03/23/20250.8650.8930.8520.889
03/24/20250.8890.9280.8680.923
03/25/20250.9240.9370.8960.931
03/26/20250.9310.9510.8930.905
03/27/20250.9060.9380.8960.904
03/28/20250.9040.9260.8210.83
03/29/20250.830.840.7630.775
03/30/20250.7750.7890.7640.775
03/31/20250.7750.7830.7360.762
04/01/20250.7620.7790.7080.712
04/02/20250.7120.7170.6410.654
04/03/20250.6530.6830.6250.651
04/04/20250.6510.6650.6160.66
04/05/20250.660.6970.6590.678
04/06/20250.6780.6830.5880.613
04/07/20250.6120.640.5480.615
04/08/20250.6150.6440.5740.583
04/09/20250.5830.6660.5550.655
04/10/20250.6550.6550.6070.624
04/11/20250.6230.6580.620.647
04/12/20250.6470.6820.6380.672
04/13/20250.6730.6750.6130.632
04/14/20250.6320.660.6250.645
04/15/20250.6450.6640.6240.629
04/16/20250.6280.6440.6130.615
04/17/20250.6150.6390.6070.62
04/18/20250.620.640.6140.621
04/19/20250.620.6510.6180.644
04/20/20250.6440.6650.6240.649
04/21/20250.6490.6960.6470.664
04/22/20250.6630.7220.6460.718
04/23/20250.7180.7490.710.733
04/24/20250.7330.7740.6830.746
04/25/20250.7460.7820.7450.764
04/26/20250.7640.790.7440.775
04/27/20250.7750.7760.7250.728
04/28/20250.7280.7520.70.736
04/29/20250.7360.7520.6970.708
04/30/20250.7080.7320.6870.711
05/01/20250.7120.7420.7070.725
05/02/20250.7250.7410.7090.721
05/03/20250.7220.7220.6620.67
05/04/20250.670.680.6490.655
05/05/20250.6550.6710.6360.645
05/06/20250.6450.6530.6150.642
05/07/20250.6420.6580.6310.648
05/08/20250.6490.7540.6480.754
05/09/20250.7540.8190.750.81
05/10/20250.8090.9130.7980.911
05/11/20250.9110.9110.8350.865
05/12/20250.8650.930.8360.877
05/13/20250.8770.940.8280.926
05/14/20250.9240.9650.8780.88
05/15/20250.8810.8990.8020.826
05/16/20250.8250.8470.7760.786
05/17/20250.7850.8070.7660.787
05/18/20250.7860.8440.7630.819
05/19/20250.8190.8230.7590.792
05/20/20250.7930.8670.790.814
05/21/20250.8140.8380.7860.815
05/22/20250.8150.8730.8090.859
05/23/20250.8590.880.7680.774
05/24/20250.7730.7960.7660.78
05/25/20250.7790.7840.7360.762
05/26/20250.7630.7940.7580.768
05/27/20250.7680.8070.7520.775
05/28/20250.7750.80.7540.777
05/29/20250.7770.8110.7390.741
05/30/20250.7420.7490.6540.661
05/31/20250.6590.6850.6330.677
06/01/20250.6760.6940.6650.692
06/02/20250.6920.7090.6690.703
06/03/20250.7020.7220.6940.699
06/04/20250.6980.7170.6660.667
06/05/20250.6670.6970.6240.64
06/06/20250.6390.6650.6270.632
06/07/20250.6320.6640.6290.659
06/08/20250.6590.670.6460.658
06/09/20250.6580.6840.6310.682
06/10/20250.6820.7440.6730.741
06/11/20250.7410.7460.6910.7
06/12/20250.6990.7010.6420.645
06/13/20250.6440.6460.5870.618
06/14/20250.6170.6210.5970.616
06/15/20250.6160.620.5890.612
06/16/20250.6130.6450.6050.613
06/17/20250.6130.6240.5750.586
06/18/20250.5860.6010.5690.588
06/19/20250.5890.6030.5810.595
06/20/20250.5950.6010.550.561
06/21/20250.5620.5680.5060.525
06/22/20250.5250.5320.480.507
06/23/20250.5080.560.5010.558
06/24/20250.5590.6560.5570.588
06/25/20250.5890.6110.5780.582
06/26/20250.5810.6440.5610.565
06/27/20250.5660.5930.5590.578
06/28/20250.5780.5940.5690.591
06/29/20250.590.6210.5780.614
06/30/20250.6150.6160.5750.582
07/01/20250.5820.5850.5470.554
07/02/20250.5540.6050.5480.595
07/03/20250.5950.6120.5910.597
07/04/20250.5960.6020.5480.556
07/05/20250.5560.5660.5480.56
07/06/20250.560.5760.5550.567
07/07/20250.5660.5740.5480.555
07/08/20250.5560.5770.5450.572
07/09/20250.5730.6070.5660.605
07/10/20250.6060.6520.60.648
07/11/20250.6490.6820.6380.654
07/12/20250.6540.6640.6250.641
07/13/20250.640.6690.6360.649
07/14/20250.6510.6830.6310.64
07/15/20250.6390.6630.6150.661
07/16/20250.6610.6930.6520.677
07/17/20250.6760.6930.6530.682
07/18/20250.6820.7430.6730.706
07/19/20250.7050.7310.680.726
07/20/20250.7250.7750.7220.745
07/21/20250.7440.7830.730.755
07/22/20250.7560.7620.7050.738
07/23/20250.7380.740.6360.659
07/24/20250.660.6720.610.637
07/25/20250.6370.6490.6150.648
07/26/20250.6480.6610.6420.648
07/27/20250.6480.6810.6460.679
07/28/20250.6790.70.6270.633
07/29/20250.6340.6540.6070.623
07/30/20250.6220.6250.5770.613
07/31/20250.6130.6270.580.582
08/01/20250.5820.5850.550.567
08/02/20250.5670.5730.5440.558
08/03/20250.5590.5850.5490.58
08/04/20250.580.6170.5790.615
08/05/20250.6150.6170.5690.583
08/06/20250.5830.6030.5660.597
08/07/20250.5980.6230.5920.622
08/08/20250.6210.6410.6150.637
08/09/20250.6370.6780.6350.67
08/10/20250.6710.6880.6450.668
08/11/20250.6680.6940.630.637
08/12/20250.6360.7010.6350.686
08/13/20250.6870.7340.6750.726
08/14/20250.7260.7350.6410.653
08/15/20250.6530.7250.640.714
08/16/20250.7150.7460.6890.708
08/17/20250.7080.7280.70.701
08/18/20250.70.7020.6610.665
08/19/20250.6650.6760.6320.634
08/20/20250.6330.670.6270.665
08/21/20250.6650.6720.6370.652
08/22/20250.6520.7120.6170.711
08/23/20250.7120.8020.6930.733
08/24/20250.7330.7410.680.692
08/25/20250.6920.7050.6260.641
08/26/20250.6410.7940.6340.771
08/27/20250.7720.8010.7130.716
08/28/20250.7160.7520.7090.738
08/29/20250.7380.7390.6710.69
08/30/20250.690.7140.6770.704
08/31/20250.7030.720.6780.679
09/01/20250.6790.6980.6430.661
09/02/20250.660.690.6560.681
09/03/20250.6810.6980.6660.689
09/04/20250.690.6920.6430.647
09/05/20250.6470.6860.6460.671
09/06/20250.6710.6750.6530.664
09/07/20250.6650.6790.6560.665
09/08/20250.6660.6930.6620.69
09/09/20250.690.7170.6820.688
09/10/20250.6880.7110.6820.695
09/11/20250.6960.7160.6840.706
09/12/20250.7060.7290.6960.726
09/13/20250.7260.7370.7080.722
09/14/20250.7220.7220.6780.688
09/15/20250.6880.7020.6570.67
09/16/20250.6690.6860.6580.678
09/17/20250.6780.7030.6610.698
09/18/20250.6990.7240.6910.722
09/19/20250.7230.7360.6730.678
09/20/20250.6770.6930.670.685
09/21/20250.6850.7060.6710.673
09/22/20250.6720.6750.590.624
09/23/20250.6230.7290.6160.66
09/24/20250.6610.9770.6580.914
09/25/20250.9130.9380.7740.793
09/26/20250.7921.1940.7831.046
09/27/20251.0461.2661.0341.119
09/28/20251.1191.1451.0331.094
09/29/20251.0941.2760.9961.098
09/30/20251.0991.1811.0541.078
10/01/20251.0791.3991.0561.27
10/02/20251.271.3831.221.234
10/03/20251.2351.2671.1831.214
10/04/20251.2151.2261.1491.191
10/05/20251.1911.2361.1171.126
10/06/20251.1271.2251.1221.186
10/07/20251.1871.2921.1051.11
10/08/20251.111.151.0991.119
10/09/20251.1181.2371.0581.227
10/10/20251.2281.4450.510.985
10/11/20250.9831.1010.9020.941
10/12/20250.941.8630.9231.702
10/13/20251.7032.581.6162.288
10/14/20252.2882.3171.8152.029
10/15/20252.0272.2591.681.689
10/16/20251.691.7331.3951.446
10/17/20251.4461.5471.3271.374
10/18/20251.3751.5421.3241.372
10/19/20251.3711.7511.3581.56
10/20/20251.5591.8351.4771.621
10/21/20251.6211.7251.4531.472
10/22/20251.4721.5241.2621.278
10/23/20251.2781.3251.2361.248
10/24/20251.2481.3571.2151.299
10/25/20251.31.31.1871.206
10/26/20251.2071.271.1631.201
10/27/20251.2011.2391.1441.163
10/28/20251.1621.2121.0981.11
10/29/20251.111.2011.0921.113
10/30/20251.1131.1320.961.01
10/31/20251.0091.0250.9661
11/01/20251.0011.0320.9871.005
11/02/20251.0051.1570.991.057
11/03/20251.0571.0590.8280.901
11/04/20250.9020.9210.7910.847
11/05/20250.8470.8760.7920.85
11/06/20250.8520.8520.7890.81
11/07/20250.810.9070.7890.884
11/08/20250.8840.8950.8170.836
11/09/20250.8360.8860.8060.865
11/10/20250.8650.9080.8420.862
11/11/20250.8620.8830.7730.777
11/12/20250.7780.8450.760.777
11/13/20250.7770.8170.710.736
11/14/20250.7350.7480.6960.716
11/15/20250.7160.7440.710.734
11/16/20250.7340.7450.6740.697
11/17/20250.6980.720.6670.68
11/18/20250.680.7110.6690.7
11/19/20250.70.7020.6370.674
11/20/20250.6730.6790.6160.629
11/21/20250.6280.6480.5630.584
11/22/20250.5840.5890.5540.565
11/23/20250.5640.6460.5560.587
11/24/20250.5860.6040.5510.584
11/25/20250.5830.5830.5420.567
11/26/20250.5670.5930.5430.583
11/27/20250.5840.6130.5720.575
11/28/20250.5740.5770.5520.564
11/29/20250.5640.5710.5440.55
11/30/20250.550.5540.5340.541
12/01/20250.5420.5430.4950.512
12/02/20250.5120.5610.5030.548
12/03/20250.5490.5710.5440.569
12/04/20250.5680.5740.5280.536
12/05/20250.5360.5410.4860.501
12/06/20250.5010.520.4860.502
12/07/20250.5020.5050.4740.48
12/08/20250.480.5080.4790.498
12/09/20250.4970.5290.4830.513
12/10/20250.5130.5190.4840.487
12/11/20250.4860.4880.4640.476
12/12/20250.4760.4840.4470.46
12/13/20250.460.470.4580.466
12/14/20250.4670.4670.4330.438
12/15/20250.4390.4540.4080.425
12/16/20250.4240.450.4160.434
12/17/20250.4340.4360.3980.402
12/18/20250.4030.4230.3830.39
12/19/20250.390.4220.3860.42
12/20/20250.420.4320.4160.422
12/21/20250.4210.4230.4020.411
12/22/20250.4110.4370.4050.424
12/23/20250.4230.4450.410.43
12/24/20250.4310.4410.4160.441
12/25/20250.4410.4470.4210.422
12/26/20250.4220.4410.4190.434
12/27/20250.4340.4540.4330.451
12/28/20250.450.4510.430.433
12/29/20250.4330.4470.4180.419
12/30/20250.4180.4290.4140.42
12/31/20250.4190.420.3980.411