Synthetix प्राइस हिस्ट्री
$0.2456
-0.73% 24घं
9 जुल॰ 2020 से Synthetix (SNX) की ऐतिहासिक कीमतें: साल और महीने के अनुसार OHLC डेटा, पिछले 30 दिन और पूरे इतिहास का लॉगरिदमिक चार्ट। मौजूदा कीमत $0.2456 है।
ऑल-टाइम हाई
$28.98
14 फ़र॰ 2021
ऑल-टाइम लो
$0.188
19 अग॰ 2026
पहले रिकॉर्ड से रिटर्न
-91.69%
9 जुल॰ 2020
सबसे अच्छा महीना
+137.81%
जनवरी 2021
सबसे खराब महीना
-45.90%
नवंबर 2025
लोड हो रहा है…
Synthetix की सालाना प्राइस हिस्ट्री
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| 2026 | $0.411 | $0.564 | $0.188 | $0.2456 | -40.24% |
| 2025 | $1.92 | $2.58 | $0.383 | $0.411 | -78.57% |
| 2024 | $3.87 | $5.29 | $1.08 | $1.92 | -50.39% |
| 2023 | $1.44 | $4.95 | $1.43 | $3.87 | +169.22% |
| 2022 | $5.49 | $8.19 | $1.40 | $1.44 | -73.82% |
| 2021 | $7.23 | $28.98 | $4.40 | $5.49 | -24.14% |
| 2020 | $2.89 | $8.77 | $2.38 | $7.23 | +149.91% |
Synthetix की मासिक प्राइस हिस्ट्री
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| अक्तूबर 2026 | $0.2528 | $0.2621 | $0.2393 | $0.2456 | -3.04% |
| सितंबर 2026 | $0.2072 | $0.2777 | $0.1945 | $0.2533 | +22.31% |
| अगस्त 2026 | $0.213 | $0.2525 | $0.188 | $0.2071 | -2.31% |
| जुलाई 2026 | $0.212 | $0.255 | $0.203 | $0.212 | 0.00% |
| जून 2026 | $0.296 | $0.297 | $0.192 | $0.212 | -28.14% |
| मई 2026 | $0.302 | $0.375 | $0.291 | $0.295 | -1.99% |
| अप्रैल 2026 | $0.289 | $0.35 | $0.272 | $0.301 | +4.51% |
| मार्च 2026 | $0.322 | $0.352 | $0.269 | $0.288 | -10.56% |
| फ़रवरी 2026 | $0.358 | $0.445 | $0.246 | $0.322 | -10.06% |
| जनवरी 2026 | $0.411 | $0.564 | $0.325 | $0.358 | -12.90% |
| दिसंबर 2025 | $0.542 | $0.574 | $0.383 | $0.411 | -24.03% |
| नवंबर 2025 | $1.00 | $1.16 | $0.534 | $0.541 | -45.90% |
| अक्तूबर 2025 | $1.08 | $2.58 | $0.51 | $1.00 | -7.24% |
| सितंबर 2025 | $0.679 | $1.28 | $0.59 | $1.08 | +58.76% |
| अगस्त 2025 | $0.582 | $0.802 | $0.544 | $0.679 | +16.67% |
| जुलाई 2025 | $0.582 | $0.783 | $0.545 | $0.582 | 0.00% |
| जून 2025 | $0.676 | $0.746 | $0.48 | $0.582 | -14.03% |
| मई 2025 | $0.712 | $0.965 | $0.615 | $0.677 | -4.78% |
| अप्रैल 2025 | $0.762 | $0.79 | $0.548 | $0.711 | -6.69% |
| मार्च 2025 | $0.91 | $1.02 | $0.725 | $0.762 | -16.36% |
| फ़रवरी 2025 | $1.61 | $1.62 | $0.815 | $0.911 | -43.28% |
| जनवरी 2025 | $1.92 | $2.27 | $1.38 | $1.61 | -16.27% |
| दिसंबर 2024 | $2.63 | $3.69 | $1.84 | $1.92 | -26.93% |
| नवंबर 2024 | $1.39 | $2.67 | $1.23 | $2.63 | +89.12% |
| अक्तूबर 2024 | $1.58 | $1.64 | $1.29 | $1.39 | -12.10% |
| सितंबर 2024 | $1.34 | $1.77 | $1.18 | $1.58 | +18.19% |
| अगस्त 2024 | $1.65 | $1.75 | $1.08 | $1.34 | -18.93% |
| जुलाई 2024 | $2.00 | $2.07 | $1.39 | $1.65 | -17.39% |
| जून 2024 | $2.84 | $2.99 | $1.72 | $2.00 | -29.75% |
| मई 2024 | $2.65 | $3.37 | $2.33 | $2.84 | +7.21% |
| अप्रैल 2024 | $4.66 | $4.71 | $2.40 | $2.65 | -43.22% |
| मार्च 2024 | $4.18 | $5.29 | $3.43 | $4.67 | +11.55% |
| फ़रवरी 2024 | $3.06 | $4.55 | $3.01 | $4.18 | +36.80% |
| जनवरी 2024 | $3.87 | $4.22 | $2.98 | $3.06 | -20.93% |
| दिसंबर 2023 | $3.31 | $4.95 | $3.27 | $3.87 | +16.87% |
| नवंबर 2023 | $2.26 | $3.81 | $2.18 | $3.31 | +46.11% |
Synthetix डेली कीमतें — पिछले 30 दिन
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| 7 अक्तू॰ 2026 | $0.2558 | $0.2565 | $0.241 | $0.2456 | -4.03% |
| 6 अक्तू॰ 2026 | $0.2524 | $0.2607 | $0.2472 | $0.2559 | +1.35% |
| 5 अक्तू॰ 2026 | $0.255 | $0.2563 | $0.248 | $0.2525 | -0.98% |
| 4 अक्तू॰ 2026 | $0.2551 | $0.2621 | $0.2515 | $0.255 | -0.08% |
| 3 अक्तू॰ 2026 | $0.2497 | $0.2574 | $0.2478 | $0.2552 | +2.12% |
| 2 अक्तू॰ 2026 | $0.2531 | $0.261 | $0.2393 | $0.2499 | -1.46% |
| 1 अक्तू॰ 2026 | $0.2528 | $0.2595 | $0.2461 | $0.2536 | +0.12% |
| 30 सित॰ 2026 | $0.2544 | $0.2612 | $0.2478 | $0.2533 | -0.43% |
| 29 सित॰ 2026 | $0.2469 | $0.2626 | $0.2378 | $0.2544 | +3.12% |
| 28 सित॰ 2026 | $0.2694 | $0.271 | $0.2371 | $0.2467 | -8.39% |
| 27 सित॰ 2026 | $0.2623 | $0.2777 | $0.2563 | $0.2693 | +2.59% |
| 26 सित॰ 2026 | $0.2611 | $0.2723 | $0.2539 | $0.2625 | +0.38% |
| 25 सित॰ 2026 | $0.2539 | $0.2665 | $0.2509 | $0.2615 | +3.03% |
| 24 सित॰ 2026 | $0.2316 | $0.2592 | $0.2275 | $0.2538 | +9.68% |
| 23 सित॰ 2026 | $0.2463 | $0.2678 | $0.2286 | $0.2314 | -6.16% |
| 22 सित॰ 2026 | $0.2402 | $0.2473 | $0.2303 | $0.2466 | +2.62% |
| 21 सित॰ 2026 | $0.2268 | $0.244 | $0.2239 | $0.2403 | +6.09% |
| 20 सित॰ 2026 | $0.2311 | $0.233 | $0.2183 | $0.2265 | -1.99% |
| 19 सित॰ 2026 | $0.2249 | $0.2321 | $0.2212 | $0.2311 | +2.89% |
| 18 सित॰ 2026 | $0.2134 | $0.2267 | $0.2117 | $0.2246 | +5.45% |
| 17 सित॰ 2026 | $0.2069 | $0.2135 | $0.2044 | $0.213 | +2.95% |
| 16 सित॰ 2026 | $0.1987 | $0.2073 | $0.1951 | $0.2069 | +4.07% |
| 15 सित॰ 2026 | $0.21 | $0.2115 | $0.1945 | $0.1988 | -5.33% |
| 14 सित॰ 2026 | $0.2122 | $0.2183 | $0.208 | $0.21 | -1.04% |
| 13 सित॰ 2026 | $0.2133 | $0.2218 | $0.2097 | $0.2122 | -0.47% |
| 12 सित॰ 2026 | $0.2066 | $0.216 | $0.2061 | $0.2132 | +3.14% |
| 11 सित॰ 2026 | $0.2038 | $0.2129 | $0.2011 | $0.2067 | +1.52% |
| 10 सित॰ 2026 | $0.2139 | $0.2163 | $0.2027 | $0.2036 | -4.77% |
| 9 सित॰ 2026 | $0.218 | $0.2224 | $0.2089 | $0.2138 | -1.88% |
| 8 सित॰ 2026 | $0.2217 | $0.2254 | $0.216 | $0.2179 | -1.76% |
Synthetix ने 14 फ़र॰ 2021 को $28.98 का ऑल-टाइम हाई बनाया, जबकि हमारे डेटा में सबसे कम कीमत $0.188 है। सभी मान अमेरिकी डॉलर में, प्रमुख एक्सचेंजों के डेली क्लोज़ पर आधारित हैं।