UK markets open in 4 hours 22 minutes

Synthetix GBP (SNX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
2.0816-0.0592 (-2.77%)
As of 02:37AM UTC. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20242.04762.08162.04602.08162.081636,992,712
03 Jun 20242.27242.28822.13172.13862.138626,965,122
02 Jun 20242.23292.34262.22602.27242.272422,930,440
01 Jun 20242.18392.25432.17422.23292.232919,988,121
31 May 20242.26232.29282.16532.18392.183929,290,661
30 May 20242.33722.37402.25702.26232.262325,362,665
29 May 20242.44402.44822.32012.33722.337233,425,261
28 May 20242.37232.57752.35712.44402.444048,849,609
27 May 20242.30282.39422.26202.37232.372325,908,175
26 May 20242.26632.37972.25052.30282.302824,037,195
25 May 20242.26002.34152.18752.26632.266325,311,935
24 May 20242.24872.33552.12102.26002.260058,706,266
23 May 20242.30092.30342.20632.24872.248728,865,184
22 May 20242.30902.37362.29092.30092.300944,196,800
21 May 20242.01892.31281.98482.30902.309039,233,238
20 May 20242.11582.12612.00482.01892.018915,612,040
19 May 20242.09732.13282.09002.11582.115822,070,107
18 May 20242.01712.17612.00572.09732.097331,207,247
17 May 20242.02472.07121.97812.01712.017119,603,484
16 May 20241.86252.04361.85272.02462.024625,691,701
15 May 20241.92381.94271.85261.86251.862521,847,102
14 May 20242.02392.06631.91981.92381.923821,818,968
13 May 20242.04542.08882.01992.02392.023911,625,648
12 May 20242.06112.09372.04432.04542.045412,361,120
11 May 20242.12252.17792.04622.06112.061120,705,103
10 May 20242.04332.13582.00692.12252.122518,382,081
09 May 20242.09722.09952.03262.04332.043321,732,725
08 May 20242.20692.23012.09582.09722.097219,872,512
07 May 20242.26542.34472.20372.20692.206919,213,761
06 May 20242.24222.29102.19982.26542.265415,546,491
05 May 20242.26132.29662.24142.24222.242214,373,540
04 May 20242.12042.27592.10982.26132.261320,554,213
03 May 20242.11582.14012.04792.12042.120423,145,873
02 May 20242.12102.14701.97822.11582.115831,279,335
01 May 20242.31302.33392.05082.12102.121026,580,620
30 Apr 20242.35492.38802.24932.31302.313021,997,730
29 Apr 20242.35602.39122.34772.35492.354922,051,532
28 Apr 20242.30392.39132.23062.35602.356022,428,066
27 Apr 20242.36492.38152.28762.30392.303919,546,796
26 Apr 20242.29242.40572.22632.36492.364925,453,051
25 Apr 20242.42012.51092.26472.29222.292226,965,593
24 Apr 20242.54992.57512.41392.42012.420126,073,515
23 Apr 20242.47072.57532.46392.54992.549927,355,311
22 Apr 20242.52422.53672.42092.47072.470718,939,389
21 Apr 20242.39122.54232.36342.52422.524219,816,614
20 Apr 20242.30372.43922.13302.39122.391231,757,714
19 Apr 20242.23872.31202.17262.30372.303727,055,672
18 Apr 20242.32092.35602.18232.23872.238733,313,572
17 Apr 20242.36422.39602.23722.32092.320933,352,258
16 Apr 20242.38802.59782.28592.36422.364250,404,207
15 Apr 20242.24662.41292.12902.38802.388056,820,442
14 Apr 20242.60742.62421.94752.24672.246780,267,390
13 Apr 20243.07963.14302.46242.60742.607463,261,074
12 Apr 20243.13063.20693.03223.07963.079627,346,699
11 Apr 20243.15423.17192.97293.13033.130334,877,461
10 Apr 20243.42013.44953.14603.15423.154235,468,035
09 Apr 20243.17333.47743.10253.42013.420135,865,335
08 Apr 20243.14313.19003.11343.17333.173322,349,503
07 Apr 20243.09833.16203.08323.14313.143116,053,397
06 Apr 20243.22523.22713.04183.09833.098328,173,802
05 Apr 20243.14773.28583.05823.22523.225227,163,364
04 Apr 20243.19233.34063.09723.14773.147735,846,544
03 Apr 20243.51493.51833.19203.19233.192348,550,499
02 Apr 20243.68653.71973.43153.51493.514948,178,546
01 Apr 20243.61493.75693.60183.68653.686526,642,733
31 Mar 20243.77483.79113.59383.61493.614931,692,708
30 Mar 20243.99964.03873.73303.77483.774844,902,114
29 Mar 20243.79484.04493.69173.99983.999859,065,916
28 Mar 20243.90094.02453.76843.79483.794867,770,391
27 Mar 20244.03254.08003.84313.90093.900963,199,409
26 Mar 20243.65004.12003.60664.03244.032485,702,186
25 Mar 20243.49853.76883.44993.65003.650061,739,321
24 Mar 20243.39773.57703.35623.49853.498539,631,703
23 Mar 20243.45173.55663.30563.39773.397760,626,138
22 Mar 20243.12653.48663.11563.45173.451780,704,139
21 Mar 20242.79393.12622.71353.12623.126250,587,772
20 Mar 20243.05873.08782.74332.79392.793949,216,080
19 Mar 20243.21893.30823.00603.05873.058737,873,243
18 Mar 20243.13573.27583.00923.21893.218934,427,145
17 Mar 20243.36003.45583.04883.13573.135752,740,051
16 Mar 20243.72463.76153.25533.36003.360075,671,727
15 Mar 20243.86773.89263.53193.72463.724660,597,396
14 Mar 20243.97304.12403.79763.86773.867784,957,573
13 Mar 20243.69674.01993.54403.97303.9730109,010,170
12 Mar 20243.39173.72013.21923.69673.696782,662,327
11 Mar 20243.38233.51883.27763.39173.391744,853,101
10 Mar 20243.34693.48603.33633.38233.382337,972,473
09 Mar 20243.51993.57033.25383.34693.346945,342,183
08 Mar 20243.44483.57763.41473.52003.520052,710,414
07 Mar 20243.16773.48333.04473.44483.444874,363,798
06 Mar 20243.48013.69912.81283.16773.1677113,792,717
05 Mar 20243.51003.62153.39223.48043.480459,248,796
04 Mar 20243.65203.72673.36673.50983.509849,270,096
03 Mar 20243.59233.74083.53433.65193.651947,857,368
02 Mar 20243.30873.60633.30873.59273.592767,566,726
01 Mar 20243.13533.52583.11153.30903.309070,587,271
29 Feb 20243.05523.20682.89333.13573.135768,403,839
28 Feb 20243.23153.26473.05453.05523.055244,825,425
27 Feb 20243.10093.29873.08183.23173.231750,493,952
26 Feb 20243.17893.20463.04453.10143.101435,416,702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...