What historical data is shown for SNX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Synthetix (SNX) Historical Data
ETH
DeFi
Synthetix Historical Price Information — Daily SNX Open, High, Low, Close & Volume
$0.1788
+2.41% 1D
Recently Viewed
1H+1.59%
1D+2.41%
1W-10.91%
1M-29.88%
Synthetix (SNX) has 90 days of daily open, high, low and close on file. Over that window SNX ranged $0.1763 to $0.2694, closed at $0.1781 and is down 15.2% across the window.
Synthetix — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2694
Window low
$0.1763
First → last
-15.23%
Latest close
$0.1781
vs live
+0.39%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SNX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1773 | $0.1789 | $0.1701 | $0.1781 | +0.45% | $13,597 | $103.47M |
| Nov 3, 2026 | $0.1763 | $0.1785 | $0.1729 | $0.1773 | +0.57% | $58,388 | $103.01M |
| Nov 2, 2026 | $0.1809 | $0.1820 | $0.1732 | $0.1763 | -2.54% | $55,461 | $102.43M |
| Nov 1, 2026 | $0.1834 | $0.1860 | $0.1791 | $0.1809 | -1.36% | $58,009 | $105.10M |
| Oct 31, 2026 | $0.1864 | $0.1890 | $0.1823 | $0.1834 | -1.61% | $51,479 | $106.55M |
| Oct 30, 2026 | $0.1825 | $0.1876 | $0.1708 | $0.1864 | +2.14% | $72,117 | $108.29M |
| Oct 29, 2026 | $0.2024 | $0.2046 | $0.1783 | $0.1825 | -9.83% | $62,651 | $106.03M |
| Oct 28, 2026 | $0.2014 | $0.2053 | $0.1969 | $0.2024 | +0.50% | $55,184 | $117.59M |
| Oct 27, 2026 | $0.1975 | $0.2021 | $0.1931 | $0.2014 | +1.97% | $55,305 | $117.01M |
| Oct 26, 2026 | $0.1960 | $0.2000 | $0.1932 | $0.1975 | +0.77% | $54,431 | $114.74M |
| Oct 25, 2026 | $0.2009 | $0.2023 | $0.1938 | $0.1960 | -2.44% | $61,071 | $113.87M |
| Oct 24, 2026 | $0.2060 | $0.2060 | $0.1931 | $0.2009 | -2.48% | $58,232 | $116.72M |
| Oct 23, 2026 | $0.2122 | $0.2170 | $0.2006 | $0.2060 | -2.92% | $57,144 | $119.68M |
| Oct 22, 2026 | $0.2266 | $0.2275 | $0.2101 | $0.2122 | -6.35% | $58,399 | $123.28M |
| Oct 21, 2026 | $0.2239 | $0.2317 | $0.2230 | $0.2266 | +1.21% | $58,300 | $131.65M |
| Oct 20, 2026 | $0.2165 | $0.2253 | $0.2134 | $0.2239 | +3.42% | $58,544 | $130.08M |
| Oct 19, 2026 | $0.2114 | $0.2180 | $0.2112 | $0.2165 | +2.41% | $72,012 | $125.78M |
| Oct 18, 2026 | $0.2156 | $0.2167 | $0.2021 | $0.2114 | -1.95% | $59,408 | $122.82M |
| Oct 17, 2026 | $0.2253 | $0.2253 | $0.2098 | $0.2156 | -4.31% | $60,151 | $125.26M |
| Oct 16, 2026 | $0.2274 | $0.2315 | $0.2197 | $0.2253 | -0.92% | $63,178 | $130.89M |
| Oct 15, 2026 | $0.2288 | $0.2300 | $0.2119 | $0.2274 | -0.61% | $67,278 | $132.11M |
| Oct 14, 2026 | $0.2400 | $0.2435 | $0.2264 | $0.2288 | -4.67% | $60,916 | $132.93M |
| Oct 13, 2026 | $0.2383 | $0.2488 | $0.2322 | $0.2400 | +0.71% | $70,250 | $139.44M |
| Oct 12, 2026 | $0.2444 | $0.2608 | $0.2367 | $0.2383 | -2.50% | $83,265 | $138.45M |
| Oct 11, 2026 | $0.2433 | $0.2468 | $0.2381 | $0.2444 | +0.45% | $54,399 | $141.99M |
| Oct 10, 2026 | $0.2425 | $0.2480 | $0.2400 | $0.2433 | +0.33% | $63,145 | $141.35M |
| Oct 9, 2026 | $0.2312 | $0.2428 | $0.2287 | $0.2425 | +4.89% | $56,904 | $140.89M |
| Oct 8, 2026 | $0.2454 | $0.2497 | $0.2233 | $0.2312 | -5.79% | $75,041 | $134.32M |
| Oct 7, 2026 | $0.2559 | $0.2565 | $0.2346 | $0.2454 | -4.10% | $65,468 | $142.57M |
| Oct 6, 2026 | $0.2524 | $0.2600 | $0.2472 | $0.2559 | +1.39% | $69,807 | $148.67M |
| Oct 5, 2026 | $0.2549 | $0.2562 | $0.2481 | $0.2524 | -0.98% | $90,799 | $146.64M |
| Oct 4, 2026 | $0.2553 | $0.2620 | $0.2515 | $0.2549 | -0.16% | $62,351 | $148.09M |
| Oct 3, 2026 | $0.2500 | $0.2574 | $0.2478 | $0.2553 | +2.12% | $62,153 | $148.32M |
| Oct 2, 2026 | $0.2535 | $0.2612 | $0.2398 | $0.2500 | -1.38% | $77,884 | $145.25M |
| Oct 1, 2026 | $0.2534 | $0.2593 | $0.2466 | $0.2535 | +0.04% | $72,739 | $147.28M |
| Sep 30, 2026 | $0.2543 | $0.2609 | $0.2478 | $0.2534 | -0.35% | $64,512 | $147.22M |
| Sep 29, 2026 | $0.2468 | $0.2624 | $0.2377 | $0.2543 | +3.04% | $80,164 | $147.74M |
| Sep 28, 2026 | $0.2694 | $0.2708 | $0.2373 | $0.2468 | -8.39% | $88,485 | $143.39M |
| Sep 27, 2026 | $0.2621 | $0.2770 | $0.2562 | $0.2694 | +2.79% | $87,390 | $156.52M |
| Sep 26, 2026 | $0.2612 | $0.2720 | $0.2546 | $0.2621 | +0.34% | $68,007 | $152.28M |
| Sep 25, 2026 | $0.2537 | $0.2652 | $0.2521 | $0.2612 | +2.96% | $89,914 | $151.75M |
| Sep 24, 2026 | $0.2314 | $0.2586 | $0.2277 | $0.2537 | +9.64% | $76,798 | $147.39M |
| Sep 23, 2026 | $0.2465 | $0.2677 | $0.2291 | $0.2314 | -6.13% | $108,807 | $134.44M |
| Sep 22, 2026 | $0.2400 | $0.2474 | $0.2303 | $0.2465 | +2.71% | $73,673 | $143.21M |
| Sep 21, 2026 | $0.2265 | $0.2423 | $0.2240 | $0.2400 | +5.96% | $83,482 | $139.44M |
| Sep 20, 2026 | $0.2310 | $0.2330 | $0.2183 | $0.2265 | -1.95% | $62,355 | $131.59M |
| Sep 19, 2026 | $0.2243 | $0.2319 | $0.2213 | $0.2310 | +2.99% | $67,568 | $134.21M |
| Sep 18, 2026 | $0.2131 | $0.2267 | $0.2117 | $0.2243 | +5.26% | $89,396 | $130.31M |
| Sep 17, 2026 | $0.2069 | $0.2136 | $0.2041 | $0.2131 | +3.00% | $67,594 | $123.81M |
| Sep 16, 2026 | $0.1987 | $0.2074 | $0.1951 | $0.2069 | +4.13% | $83,042 | $120.20M |
| Sep 15, 2026 | $0.2098 | $0.2117 | $0.1945 | $0.1987 | -5.29% | $73,402 | $115.44M |
| Sep 14, 2026 | $0.2121 | $0.2183 | $0.2079 | $0.2098 | -1.08% | $66,105 | $121.89M |
| Sep 13, 2026 | $0.2133 | $0.2219 | $0.2100 | $0.2121 | -0.56% | $62,473 | $123.23M |
| Sep 12, 2026 | $0.2067 | $0.2156 | $0.2060 | $0.2133 | +3.19% | $56,826 | $123.92M |
| Sep 11, 2026 | $0.2037 | $0.2128 | $0.2025 | $0.2067 | +1.47% | $108,947 | $120.09M |
| Sep 10, 2026 | $0.2138 | $0.2163 | $0.2027 | $0.2037 | -4.72% | $70,375 | $118.35M |
| Sep 9, 2026 | $0.2179 | $0.2224 | $0.2094 | $0.2138 | -1.88% | $64,706 | $124.21M |
| Sep 8, 2026 | $0.2221 | $0.2253 | $0.2163 | $0.2179 | -1.89% | $71,528 | $126.60M |
| Sep 7, 2026 | $0.2289 | $0.2304 | $0.2197 | $0.2221 | -2.97% | $60,627 | $129.04M |
| Sep 6, 2026 | $0.2174 | $0.2307 | $0.2146 | $0.2289 | +5.29% | $78,530 | $132.99M |
| Sep 5, 2026 | $0.2121 | $0.2192 | $0.2116 | $0.2174 | +2.50% | $77,883 | $126.31M |
| Sep 4, 2026 | $0.2142 | $0.2152 | $0.2064 | $0.2121 | -0.98% | $79,061 | $123.23M |
| Sep 3, 2026 | $0.2080 | $0.2169 | $0.2070 | $0.2142 | +2.98% | $54,298 | $124.45M |
| Sep 2, 2026 | $0.2097 | $0.2196 | $0.2052 | $0.2080 | -0.81% | $70,009 | $120.84M |
| Sep 1, 2026 | $0.2072 | $0.2157 | $0.2070 | $0.2097 | +1.21% | $100,282 | $121.83M |
| Aug 31, 2026 | $0.2038 | $0.2147 | $0.2022 | $0.2072 | +1.67% | $116,319 | $120.38M |
| Aug 30, 2026 | $0.2096 | $0.2119 | $0.2005 | $0.2038 | -2.77% | $99,233 | $118.40M |
| Aug 29, 2026 | $0.2127 | $0.2132 | $0.2080 | $0.2096 | -1.46% | $71,726 | $121.77M |
| Aug 28, 2026 | $0.2268 | $0.2307 | $0.2090 | $0.2127 | -6.22% | $142,423 | $123.57M |
| Aug 27, 2026 | $0.2288 | $0.2310 | $0.2243 | $0.2268 | -0.87% | $90,032 | $131.77M |
| Aug 26, 2026 | $0.2285 | $0.2326 | $0.2203 | $0.2288 | +0.13% | $100,991 | $132.93M |
| Aug 25, 2026 | $0.2303 | $0.2367 | $0.2240 | $0.2285 | -0.78% | $169,355 | $132.75M |
| Aug 24, 2026 | $0.2316 | $0.2348 | $0.2227 | $0.2303 | -0.56% | $151,096 | $133.80M |
| Aug 23, 2026 | $0.2243 | $0.2365 | $0.2147 | $0.2316 | +3.25% | $83,318 | $134.56M |
| Aug 22, 2026 | $0.2357 | $0.2522 | $0.2204 | $0.2243 | -4.84% | $152,455 | $130.31M |
| Aug 21, 2026 | $0.2138 | $0.2392 | $0.2122 | $0.2357 | +10.24% | $89,618 | $136.94M |
| Aug 20, 2026 | $0.2032 | $0.2155 | $0.2024 | $0.2138 | +5.22% | $67,964 | $124.21M |
| Aug 19, 2026 | $0.1915 | $0.2058 | $0.1890 | $0.2032 | +6.11% | $70,380 | $118.06M |
| Aug 18, 2026 | $0.1963 | $0.1963 | $0.1911 | $0.1915 | -2.45% | $59,438 | $111.26M |
| Aug 17, 2026 | $0.1966 | $0.1995 | $0.1950 | $0.1963 | -0.15% | $72,580 | $114.05M |
| Aug 16, 2026 | $0.1980 | $0.1998 | $0.1946 | $0.1966 | -0.71% | $54,678 | $114.22M |
| Aug 15, 2026 | $0.1982 | $0.2005 | $0.1974 | $0.1980 | -0.10% | $64,498 | $115.03M |
| Aug 14, 2026 | $0.1981 | $0.1989 | $0.1936 | $0.1982 | +0.05% | $58,613 | $115.15M |
| Aug 13, 2026 | $0.1969 | $0.1987 | $0.1944 | $0.1981 | +0.61% | $58,023 | $115.09M |
| Aug 12, 2026 | $0.2037 | $0.2046 | $0.1942 | $0.1969 | -3.34% | $66,852 | $114.40M |
| Aug 11, 2026 | $0.2111 | $0.2138 | $0.2014 | $0.2037 | -3.51% | $66,330 | $118.35M |
| Aug 10, 2026 | $0.2098 | $0.2137 | $0.2093 | $0.2111 | +0.62% | $75,399 | $122.65M |
| Aug 9, 2026 | $0.2101 | $0.2176 | $0.2091 | $0.2098 | -0.14% | $108,683 | $121.89M |
| Aug 8, 2026 | $0.2101 | $0.2116 | $0.2091 | $0.2101 | +0.00% | $61,668 | $122.06M |
| Aug 7, 2026 | $0.2138 | $0.2199 | $0.2095 | $0.2101 | — | $85,181 | $122.06M |
Synthetix Historical Data FAQ
Window highs, lows, best/worst days and volume for SynthetixWhat is the all-time high for SNX?
Synthetix's record price is about $28.53. It currently trades at $0.1788, roughly 99.4% below that peak. The all-time low on record is $0.0347864. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SNX market cap?
Synthetix has a market capitalisation of about $103.55M, on roughly $5.30M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SNX change over this window?
Across 90 daily candles, close-to-close moved down 15.23%.
What were SNX's high and low in this window?
In this sample, the highest trade print is about $0.2770 (Sep 27, 2026) and the lowest about $0.1701 (Nov 4, 2026).
What were SNX's best and worst days in this window?
Best close-to-close day was about +10.24% (Aug 21, 2026); worst was -9.83% (Oct 29, 2026).