Synthetix AUD (SNX-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 03:00AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 4.3220 | 4.3626 | 4.3193 | 4.3460 | 4.3460 | 54,927,204 |
| 22 May 2024 | 4.3987 | 4.5215 | 4.3733 | 4.3870 | 4.3870 | 84,267,829 |
| 21 May 2024 | 3.8288 | 4.4072 | 3.7632 | 4.3987 | 4.3987 | 74,739,379 |
| 20 May 2024 | 4.0115 | 4.0311 | 3.8031 | 3.8288 | 3.8288 | 29,608,228 |
| 19 May 2024 | 3.9759 | 4.0435 | 3.9620 | 4.0115 | 4.0115 | 41,844,602 |
| 18 May 2024 | 3.8250 | 4.1360 | 3.8068 | 3.9759 | 3.9759 | 59,159,645 |
| 17 May 2024 | 3.8344 | 3.9272 | 3.7535 | 3.8250 | 3.8250 | 37,173,036 |
| 16 May 2024 | 3.5383 | 3.8716 | 3.5195 | 3.8343 | 3.8343 | 48,656,592 |
| 15 May 2024 | 3.6547 | 3.6937 | 3.5226 | 3.5383 | 3.5383 | 41,505,004 |
| 14 May 2024 | 3.8399 | 3.9174 | 3.6488 | 3.6547 | 3.6547 | 41,449,161 |
| 13 May 2024 | 3.8730 | 3.9326 | 3.8304 | 3.8399 | 3.8399 | 22,056,701 |
| 12 May 2024 | 3.9035 | 3.9646 | 3.8710 | 3.8730 | 3.8730 | 23,406,598 |
| 11 May 2024 | 4.0175 | 4.1293 | 3.8745 | 3.9035 | 3.9035 | 39,212,766 |
| 10 May 2024 | 3.8813 | 4.0406 | 3.8009 | 4.0175 | 4.0175 | 34,794,182 |
| 09 May 2024 | 3.9794 | 3.9837 | 3.8630 | 3.8813 | 3.8813 | 41,281,594 |
| 08 May 2024 | 4.1853 | 4.2383 | 3.9756 | 3.9794 | 3.9794 | 37,707,216 |
| 07 May 2024 | 4.2973 | 4.4520 | 4.1792 | 4.1853 | 4.1853 | 36,438,576 |
| 06 May 2024 | 4.2596 | 4.3550 | 4.1790 | 4.2973 | 4.2973 | 29,490,680 |
| 05 May 2024 | 4.2985 | 4.3630 | 4.2582 | 4.2596 | 4.2596 | 27,306,461 |
| 04 May 2024 | 4.0469 | 4.3257 | 4.0250 | 4.2985 | 4.2985 | 39,070,675 |
| 03 May 2024 | 4.0615 | 4.0858 | 3.9234 | 4.0469 | 4.0469 | 44,175,617 |
| 02 May 2024 | 4.0911 | 4.1213 | 3.8136 | 4.0615 | 4.0615 | 60,044,189 |
| 01 May 2024 | 4.4282 | 4.4662 | 3.9547 | 4.0911 | 4.0911 | 51,270,120 |
| 30 Apr 2024 | 4.5030 | 4.5557 | 4.3015 | 4.4282 | 4.4282 | 42,113,689 |
| 29 Apr 2024 | 4.5029 | 4.6248 | 4.4870 | 4.5030 | 4.5030 | 42,167,018 |
| 28 Apr 2024 | 4.4036 | 4.5692 | 4.2632 | 4.5029 | 4.5029 | 42,865,255 |
| 27 Apr 2024 | 4.5353 | 4.5619 | 4.3729 | 4.4036 | 4.4036 | 37,361,464 |
| 26 Apr 2024 | 4.3955 | 4.6171 | 4.2664 | 4.5353 | 4.5353 | 48,811,867 |
| 25 Apr 2024 | 4.6456 | 4.7970 | 4.3435 | 4.3951 | 4.3951 | 51,704,878 |
| 24 Apr 2024 | 4.8807 | 4.9243 | 4.6332 | 4.6456 | 4.6456 | 50,051,761 |
| 23 Apr 2024 | 4.7589 | 4.9324 | 4.7329 | 4.8807 | 4.8807 | 52,360,955 |
| 22 Apr 2024 | 4.8662 | 4.8903 | 4.6671 | 4.7589 | 4.7589 | 36,479,392 |
| 21 Apr 2024 | 4.6099 | 4.9011 | 4.5563 | 4.8662 | 4.8662 | 38,203,198 |
| 20 Apr 2024 | 4.4598 | 4.7024 | 4.1497 | 4.6099 | 4.6099 | 61,223,690 |
| 19 Apr 2024 | 4.3299 | 4.4772 | 4.2028 | 4.4598 | 4.4598 | 52,376,365 |
| 18 Apr 2024 | 4.4992 | 4.5660 | 4.2307 | 4.3299 | 4.3299 | 64,432,749 |
| 17 Apr 2024 | 4.5681 | 4.6399 | 4.3406 | 4.4992 | 4.4992 | 64,654,490 |
| 16 Apr 2024 | 4.5955 | 5.0066 | 4.4146 | 4.5681 | 4.5681 | 97,389,209 |
| 15 Apr 2024 | 4.3134 | 4.6429 | 4.0876 | 4.5955 | 4.5955 | 109,343,797 |
| 14 Apr 2024 | 5.0063 | 5.0385 | 3.7392 | 4.3137 | 4.3137 | 154,113,786 |
| 13 Apr 2024 | 5.9115 | 6.0370 | 4.7465 | 5.0063 | 5.0063 | 121,461,573 |
| 12 Apr 2024 | 6.0310 | 6.1708 | 5.8282 | 5.9115 | 5.9115 | 52,493,634 |
| 11 Apr 2024 | 6.0325 | 6.0647 | 5.7237 | 6.0305 | 6.0305 | 67,191,330 |
| 10 Apr 2024 | 6.5539 | 6.6088 | 6.0161 | 6.0325 | 6.0325 | 67,833,455 |
| 09 Apr 2024 | 6.0979 | 6.6639 | 5.9588 | 6.5539 | 6.5539 | 68,729,048 |
| 08 Apr 2024 | 6.0361 | 6.1261 | 5.9763 | 6.0979 | 6.0979 | 42,947,857 |
| 07 Apr 2024 | 5.9499 | 6.0724 | 5.9210 | 6.0361 | 6.0361 | 30,829,078 |
| 06 Apr 2024 | 6.1878 | 6.1914 | 5.8383 | 5.9499 | 5.9499 | 54,105,206 |
| 05 Apr 2024 | 6.0635 | 6.2978 | 5.8754 | 6.1878 | 6.1878 | 52,115,460 |
| 04 Apr 2024 | 6.1641 | 6.4576 | 5.9792 | 6.0635 | 6.0635 | 69,052,695 |
| 03 Apr 2024 | 6.7970 | 6.8046 | 6.1635 | 6.1641 | 6.1641 | 93,747,836 |
| 02 Apr 2024 | 7.1305 | 7.1992 | 6.6406 | 6.7970 | 6.7970 | 93,167,045 |
| 01 Apr 2024 | 7.0014 | 7.2758 | 6.9761 | 7.1305 | 7.1305 | 51,533,526 |
| 31 Mar 2024 | 7.3106 | 7.3424 | 6.9605 | 7.0014 | 7.0014 | 61,382,493 |
| 30 Mar 2024 | 7.7479 | 7.8229 | 7.2299 | 7.3106 | 7.3106 | 86,961,174 |
| 29 Mar 2024 | 7.3392 | 7.8398 | 7.1361 | 7.7483 | 7.7483 | 114,420,955 |
| 28 Mar 2024 | 7.5340 | 7.7905 | 7.2949 | 7.3392 | 7.3392 | 131,068,569 |
| 27 Mar 2024 | 7.7938 | 7.8848 | 7.4265 | 7.5340 | 7.5340 | 122,059,855 |
| 26 Mar 2024 | 7.0572 | 7.9632 | 6.9730 | 7.7937 | 7.7937 | 165,640,298 |
| 25 Mar 2024 | 6.7656 | 7.2883 | 6.6712 | 7.0572 | 7.0572 | 119,372,202 |
| 24 Mar 2024 | 6.5707 | 6.9175 | 6.4905 | 6.7656 | 6.7656 | 76,642,759 |
| 23 Mar 2024 | 6.6492 | 6.8727 | 6.3881 | 6.5707 | 6.5707 | 117,243,373 |
| 22 Mar 2024 | 6.0636 | 6.7219 | 6.0440 | 6.6492 | 6.6492 | 155,467,805 |
| 21 Mar 2024 | 5.4452 | 6.0630 | 5.2868 | 6.0630 | 6.0630 | 98,111,748 |
| 20 Mar 2024 | 5.9364 | 5.9916 | 5.3469 | 5.4452 | 5.4452 | 95,918,989 |
| 19 Mar 2024 | 6.2492 | 6.4167 | 5.8355 | 5.9364 | 5.9364 | 73,504,589 |
| 18 Mar 2024 | 6.0827 | 6.3545 | 5.8373 | 6.2492 | 6.2492 | 66,837,302 |
| 17 Mar 2024 | 6.5188 | 6.7037 | 5.9142 | 6.0827 | 6.0827 | 102,306,369 |
| 16 Mar 2024 | 7.2159 | 7.2927 | 6.3241 | 6.5188 | 6.5188 | 146,812,753 |
| 15 Mar 2024 | 7.4705 | 7.5207 | 6.8448 | 7.2159 | 7.2159 | 117,399,809 |
| 14 Mar 2024 | 7.6939 | 7.9776 | 7.3422 | 7.4704 | 7.4704 | 164,096,555 |
| 13 Mar 2024 | 7.1639 | 7.7852 | 6.8649 | 7.6939 | 7.6939 | 211,104,826 |
| 12 Mar 2024 | 6.5817 | 7.2111 | 6.2516 | 7.1639 | 7.1639 | 160,194,436 |
| 11 Mar 2024 | 6.5458 | 6.8101 | 6.3610 | 6.5817 | 6.5817 | 87,038,037 |
| 10 Mar 2024 | 6.4774 | 6.7464 | 6.4568 | 6.5458 | 6.5458 | 73,488,950 |
| 09 Mar 2024 | 6.8114 | 6.9107 | 6.3119 | 6.4774 | 6.4774 | 87,751,710 |
| 08 Mar 2024 | 6.6812 | 6.9215 | 6.6114 | 6.8116 | 6.8116 | 102,000,012 |
| 07 Mar 2024 | 6.1879 | 6.7538 | 5.9384 | 6.6812 | 6.6812 | 144,228,936 |
| 06 Mar 2024 | 6.7870 | 7.2258 | 5.4939 | 6.1879 | 6.1879 | 222,289,681 |
| 05 Mar 2024 | 6.8079 | 7.0454 | 6.6118 | 6.7876 | 6.7876 | 115,548,406 |
| 04 Mar 2024 | 7.0733 | 7.2181 | 6.5208 | 6.8076 | 6.8076 | 95,563,537 |
| 03 Mar 2024 | 6.9577 | 7.2452 | 6.8453 | 7.0731 | 7.0731 | 92,691,899 |
| 02 Mar 2024 | 6.4275 | 6.9843 | 6.4275 | 6.9585 | 6.9585 | 130,865,703 |
| 01 Mar 2024 | 6.1124 | 6.8640 | 6.0651 | 6.4280 | 6.4280 | 137,121,146 |
| 29 Feb 2024 | 5.9204 | 6.2508 | 5.6389 | 6.1132 | 6.1132 | 133,355,055 |
| 28 Feb 2024 | 6.2678 | 6.3356 | 5.9191 | 5.9205 | 5.9205 | 86,864,445 |
| 27 Feb 2024 | 5.9861 | 6.3991 | 5.9511 | 6.2683 | 6.2683 | 97,938,820 |
| 26 Feb 2024 | 6.1487 | 6.1985 | 5.8888 | 5.9871 | 5.9871 | 68,369,733 |
| 25 Feb 2024 | 5.5850 | 6.3151 | 5.5640 | 6.1475 | 6.1475 | 165,255,407 |
| 24 Feb 2024 | 5.3462 | 5.8678 | 5.1856 | 5.5848 | 5.5848 | 128,071,428 |
| 23 Feb 2024 | 5.3911 | 5.5105 | 5.2533 | 5.3451 | 5.3451 | 46,474,752 |
| 22 Feb 2024 | 5.6461 | 5.6546 | 5.2086 | 5.3910 | 5.3910 | 53,840,978 |
| 21 Feb 2024 | 5.8423 | 5.8457 | 5.4603 | 5.6460 | 5.6460 | 65,336,745 |
| 20 Feb 2024 | 5.7523 | 6.0044 | 5.7188 | 5.8416 | 5.8416 | 61,574,677 |
| 19 Feb 2024 | 5.6245 | 5.7962 | 5.5447 | 5.7518 | 5.7518 | 38,098,017 |
| 18 Feb 2024 | 5.5770 | 5.6467 | 5.4084 | 5.6249 | 5.6249 | 36,590,937 |
| 17 Feb 2024 | 5.7136 | 5.7519 | 5.4571 | 5.5769 | 5.5769 | 57,789,210 |
| 16 Feb 2024 | 5.6430 | 5.8658 | 5.5819 | 5.7141 | 5.7141 | 64,278,930 |
| 15 Feb 2024 | 5.6018 | 5.8136 | 5.5519 | 5.6421 | 5.6421 | 71,036,825 |
| 14 Feb 2024 | 5.5508 | 5.6108 | 5.3990 | 5.6039 | 5.6039 | 60,118,816 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.