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
$0.1957
-4.91% 1D
Recently Viewed
1H-0.31%
1D-4.91%
1W-10.80%
1M-0.15%
Synthetix (SNX) has 90 days of daily open, high, low and close on file. Over that window SNX ranged $0.1915 to $0.2512, closed at $0.1958 and is down 19.1% across the window.
Synthetix — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2512
Window low
$0.1915
First → last
-19.12%
Latest close
$0.1958
vs live
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1987 | $0.1997 | $0.1955 | $0.1958 | -1.46% | $44,971 | $113.76M |
| 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 | -1.73% | $85,181 | $122.06M |
| Aug 6, 2026 | $0.2134 | $0.2178 | $0.2116 | $0.2138 | +0.19% | $69,277 | $124.21M |
| Aug 5, 2026 | $0.2112 | $0.2175 | $0.2102 | $0.2134 | +1.04% | $75,936 | $123.98M |
| Aug 4, 2026 | $0.2148 | $0.2193 | $0.2109 | $0.2112 | -1.68% | $95,914 | $122.70M |
| Aug 3, 2026 | $0.2108 | $0.2221 | $0.2089 | $0.2148 | +1.90% | $161,989 | $124.79M |
| Aug 2, 2026 | $0.2117 | $0.2165 | $0.2096 | $0.2108 | -0.43% | $68,480 | $122.47M |
| Aug 1, 2026 | $0.2125 | $0.2209 | $0.2113 | $0.2117 | -0.38% | $105,722 | $122.99M |
| Jul 31, 2026 | $0.2076 | $0.2195 | $0.2076 | $0.2125 | +2.36% | $126,176 | $123.46M |
| Jul 30, 2026 | $0.2115 | $0.2158 | $0.2066 | $0.2076 | -1.84% | $90,169 | $120.61M |
| Jul 29, 2026 | $0.2139 | $0.2181 | $0.2056 | $0.2115 | -1.12% | $162,865 | $122.88M |
| Jul 28, 2026 | $0.2116 | $0.2236 | $0.2080 | $0.2139 | +1.09% | $97,019 | $124.27M |
| Jul 27, 2026 | $0.2227 | $0.2285 | $0.2108 | $0.2116 | -4.98% | $124,025 | $122.94M |
| Jul 26, 2026 | $0.2138 | $0.2263 | $0.2134 | $0.2227 | +4.16% | $117,907 | $129.38M |
| Jul 25, 2026 | $0.2185 | $0.2206 | $0.2131 | $0.2138 | -2.15% | $81,491 | $124.21M |
| Jul 24, 2026 | $0.2204 | $0.2267 | $0.2134 | $0.2185 | -0.86% | $87,407 | $126.94M |
| Jul 23, 2026 | $0.2256 | $0.2335 | $0.2181 | $0.2204 | -2.30% | $95,131 | $128.05M |
| Jul 22, 2026 | $0.2315 | $0.2418 | $0.2226 | $0.2256 | -2.55% | $105,303 | $131.07M |
| Jul 21, 2026 | $0.2329 | $0.2465 | $0.2281 | $0.2315 | -0.60% | $142,838 | $134.50M |
| Jul 20, 2026 | $0.2324 | $0.2387 | $0.2228 | $0.2329 | +0.22% | $108,004 | $135.31M |
| Jul 19, 2026 | $0.2241 | $0.2341 | $0.2176 | $0.2324 | +3.70% | $80,021 | $135.02M |
| Jul 18, 2026 | $0.2225 | $0.2295 | $0.2187 | $0.2241 | +0.72% | $80,590 | $130.20M |
| Jul 17, 2026 | $0.2247 | $0.2293 | $0.2203 | $0.2225 | -0.98% | $61,830 | $129.27M |
| Jul 16, 2026 | $0.2298 | $0.2329 | $0.2240 | $0.2247 | -2.22% | $75,130 | $130.55M |
| Jul 15, 2026 | $0.2377 | $0.2394 | $0.2277 | $0.2298 | -3.32% | $79,990 | $133.51M |
| Jul 14, 2026 | $0.2252 | $0.2408 | $0.2249 | $0.2377 | +5.55% | $80,031 | $138.10M |
| Jul 13, 2026 | $0.2458 | $0.2506 | $0.2228 | $0.2252 | -8.38% | $100,498 | $130.84M |
| Jul 12, 2026 | $0.2278 | $0.2502 | $0.2258 | $0.2458 | +7.90% | $142,435 | $142.81M |
| Jul 11, 2026 | $0.2299 | $0.2366 | $0.2270 | $0.2278 | -0.91% | $90,288 | $132.35M |
| Jul 10, 2026 | $0.2171 | $0.2351 | $0.2152 | $0.2299 | +5.90% | $94,184 | $133.57M |
| Jul 9, 2026 | $0.2170 | $0.2292 | $0.2154 | $0.2171 | +0.05% | $72,824 | $126.13M |
| Jul 8, 2026 | $0.2204 | $0.2219 | $0.2130 | $0.2170 | -1.54% | $62,379 | $126.07M |
| Jul 7, 2026 | $0.2227 | $0.2315 | $0.2194 | $0.2204 | -1.03% | $64,455 | $128.05M |
| Jul 6, 2026 | $0.2308 | $0.2331 | $0.2124 | $0.2227 | -3.51% | $78,994 | $129.38M |
| Jul 5, 2026 | $0.2310 | $0.2395 | $0.2232 | $0.2308 | -0.09% | $71,667 | $134.09M |
| Jul 4, 2026 | $0.2512 | $0.2540 | $0.2298 | $0.2310 | -8.04% | $106,782 | $134.21M |
| Jul 3, 2026 | $0.2302 | $0.2550 | $0.2291 | $0.2512 | +9.12% | $107,245 | $145.94M |
| Jul 2, 2026 | $0.2130 | $0.2323 | $0.2112 | $0.2302 | +8.08% | $82,920 | $133.74M |
| Jul 1, 2026 | $0.2124 | $0.2184 | $0.2041 | $0.2130 | +0.28% | $78,270 | $123.75M |
| Jun 30, 2026 | $0.2131 | $0.2208 | $0.2041 | $0.2124 | -0.33% | $71,607 | $123.40M |
| Jun 29, 2026 | $0.2201 | $0.2247 | $0.2120 | $0.2131 | -3.18% | $66,718 | $123.81M |
| Jun 28, 2026 | $0.2443 | $0.2528 | $0.2172 | $0.2201 | -9.91% | $101,515 | $127.87M |
| Jun 27, 2026 | $0.2008 | $0.2466 | $0.2000 | $0.2443 | +21.66% | $174,818 | $141.93M |
| Jun 26, 2026 | $0.2010 | $0.2026 | $0.1921 | $0.2008 | -0.10% | $92,154 | $116.66M |
| Jun 25, 2026 | $0.2194 | $0.2206 | $0.1950 | $0.2010 | -8.39% | $84,977 | $116.78M |
| Jun 24, 2026 | $0.2295 | $0.2327 | $0.2122 | $0.2194 | -4.40% | $85,647 | $127.47M |
| Jun 23, 2026 | $0.2463 | $0.2485 | $0.2216 | $0.2295 | -6.82% | $60,762 | $133.34M |
| Jun 22, 2026 | $0.2356 | $0.2548 | $0.2356 | $0.2463 | +4.54% | $83,564 | $143.10M |
| Jun 21, 2026 | $0.2429 | $0.2466 | $0.2350 | $0.2356 | -3.01% | $70,424 | $136.88M |
| Jun 20, 2026 | $0.2421 | $0.2445 | $0.2379 | $0.2429 | +0.33% | $55,706 | $141.12M |
| Jun 19, 2026 | $0.2455 | $0.2472 | $0.2395 | $0.2421 | — | $74,576 | $140.66M |
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 $0.1957, roughly 99.3% 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 $114.15M, on roughly $5.35M 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 19.12%.
What were SNX's high and low in this window?
In this sample, the highest trade print is about $0.2550 (Jul 3, 2026) and the lowest about $0.1890 (Aug 19, 2026).
What were SNX's best and worst days in this window?
Best close-to-close day was about +21.66% (Jun 27, 2026); worst was -9.91% (Jun 28, 2026).