Riwayat harga Synthetix
$0,254
+0,77% 24j
Harga historis Synthetix (SNX) sejak 9 Jul 2020: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,254.
Tertinggi sepanjang masa
$28,98
14 Feb 2021
Terendah sepanjang masa
$0,188
19 Agu 2026
Imbal hasil sejak data pertama
-91,41%
9 Jul 2020
Bulan terbaik
+137,81%
Januari 2021
Bulan terburuk
-45,90%
November 2025
Memuat…
Riwayat harga Synthetix per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,411 | $0,564 | $0,188 | $0,2544 | -38,10% |
| 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% |
Riwayat harga Synthetix per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,2528 | $0,2621 | $0,2393 | $0,2544 | +0,43% |
| September 2026 | $0,2072 | $0,2777 | $0,1945 | $0,2533 | +22,31% |
| Agustus 2026 | $0,213 | $0,2525 | $0,188 | $0,2071 | -2,31% |
| Juli 2026 | $0,212 | $0,255 | $0,203 | $0,212 | 0,00% |
| Juni 2026 | $0,296 | $0,297 | $0,192 | $0,212 | -28,14% |
| Mei 2026 | $0,302 | $0,375 | $0,291 | $0,295 | -1,99% |
| April 2026 | $0,289 | $0,35 | $0,272 | $0,301 | +4,51% |
| Maret 2026 | $0,322 | $0,352 | $0,269 | $0,288 | -10,56% |
| Februari 2026 | $0,358 | $0,445 | $0,246 | $0,322 | -10,06% |
| Januari 2026 | $0,411 | $0,564 | $0,325 | $0,358 | -12,90% |
| Desember 2025 | $0,542 | $0,574 | $0,383 | $0,411 | -24,03% |
| November 2025 | $1,00 | $1,16 | $0,534 | $0,541 | -45,90% |
| Oktober 2025 | $1,08 | $2,58 | $0,51 | $1,00 | -7,24% |
| September 2025 | $0,679 | $1,28 | $0,59 | $1,08 | +58,76% |
| Agustus 2025 | $0,582 | $0,802 | $0,544 | $0,679 | +16,67% |
| Juli 2025 | $0,582 | $0,783 | $0,545 | $0,582 | 0,00% |
| Juni 2025 | $0,676 | $0,746 | $0,48 | $0,582 | -14,03% |
| Mei 2025 | $0,712 | $0,965 | $0,615 | $0,677 | -4,78% |
| April 2025 | $0,762 | $0,79 | $0,548 | $0,711 | -6,69% |
| Maret 2025 | $0,91 | $1,02 | $0,725 | $0,762 | -16,36% |
| Februari 2025 | $1,61 | $1,62 | $0,815 | $0,911 | -43,28% |
| Januari 2025 | $1,92 | $2,27 | $1,38 | $1,61 | -16,27% |
| Desember 2024 | $2,63 | $3,69 | $1,84 | $1,92 | -26,93% |
| November 2024 | $1,39 | $2,67 | $1,23 | $2,63 | +89,12% |
| Oktober 2024 | $1,58 | $1,64 | $1,29 | $1,39 | -12,10% |
| September 2024 | $1,34 | $1,77 | $1,18 | $1,58 | +18,19% |
| Agustus 2024 | $1,65 | $1,75 | $1,08 | $1,34 | -18,93% |
| Juli 2024 | $2,00 | $2,07 | $1,39 | $1,65 | -17,39% |
| Juni 2024 | $2,84 | $2,99 | $1,72 | $2,00 | -29,75% |
| Mei 2024 | $2,65 | $3,37 | $2,33 | $2,84 | +7,21% |
| April 2024 | $4,66 | $4,71 | $2,40 | $2,65 | -43,22% |
| Maret 2024 | $4,18 | $5,29 | $3,43 | $4,67 | +11,55% |
| Februari 2024 | $3,06 | $4,55 | $3,01 | $4,18 | +36,80% |
| Januari 2024 | $3,87 | $4,22 | $2,98 | $3,06 | -20,93% |
| Desember 2023 | $3,31 | $4,95 | $3,27 | $3,87 | +16,87% |
| November 2023 | $2,26 | $3,81 | $2,18 | $3,31 | +46,11% |
Harga harian Synthetix — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,2524 | $0,2563 | $0,2472 | $0,2544 | +0,75% |
| 5 Okt 2026 | $0,255 | $0,2563 | $0,248 | $0,2525 | -0,98% |
| 4 Okt 2026 | $0,2551 | $0,2621 | $0,2515 | $0,255 | -0,08% |
| 3 Okt 2026 | $0,2497 | $0,2574 | $0,2478 | $0,2552 | +2,12% |
| 2 Okt 2026 | $0,2531 | $0,261 | $0,2393 | $0,2499 | -1,46% |
| 1 Okt 2026 | $0,2528 | $0,2595 | $0,2461 | $0,2536 | +0,12% |
| 30 Sep 2026 | $0,2544 | $0,2612 | $0,2478 | $0,2533 | -0,43% |
| 29 Sep 2026 | $0,2469 | $0,2626 | $0,2378 | $0,2544 | +3,12% |
| 28 Sep 2026 | $0,2694 | $0,271 | $0,2371 | $0,2467 | -8,39% |
| 27 Sep 2026 | $0,2623 | $0,2777 | $0,2563 | $0,2693 | +2,59% |
| 26 Sep 2026 | $0,2611 | $0,2723 | $0,2539 | $0,2625 | +0,38% |
| 25 Sep 2026 | $0,2539 | $0,2665 | $0,2509 | $0,2615 | +3,03% |
| 24 Sep 2026 | $0,2316 | $0,2592 | $0,2275 | $0,2538 | +9,68% |
| 23 Sep 2026 | $0,2463 | $0,2678 | $0,2286 | $0,2314 | -6,16% |
| 22 Sep 2026 | $0,2402 | $0,2473 | $0,2303 | $0,2466 | +2,62% |
| 21 Sep 2026 | $0,2268 | $0,244 | $0,2239 | $0,2403 | +6,09% |
| 20 Sep 2026 | $0,2311 | $0,233 | $0,2183 | $0,2265 | -1,99% |
| 19 Sep 2026 | $0,2249 | $0,2321 | $0,2212 | $0,2311 | +2,89% |
| 18 Sep 2026 | $0,2134 | $0,2267 | $0,2117 | $0,2246 | +5,45% |
| 17 Sep 2026 | $0,2069 | $0,2135 | $0,2044 | $0,213 | +2,95% |
| 16 Sep 2026 | $0,1987 | $0,2073 | $0,1951 | $0,2069 | +4,07% |
| 15 Sep 2026 | $0,21 | $0,2115 | $0,1945 | $0,1988 | -5,33% |
| 14 Sep 2026 | $0,2122 | $0,2183 | $0,208 | $0,21 | -1,04% |
| 13 Sep 2026 | $0,2133 | $0,2218 | $0,2097 | $0,2122 | -0,47% |
| 12 Sep 2026 | $0,2066 | $0,216 | $0,2061 | $0,2132 | +3,14% |
| 11 Sep 2026 | $0,2038 | $0,2129 | $0,2011 | $0,2067 | +1,52% |
| 10 Sep 2026 | $0,2139 | $0,2163 | $0,2027 | $0,2036 | -4,77% |
| 9 Sep 2026 | $0,218 | $0,2224 | $0,2089 | $0,2138 | -1,88% |
| 8 Sep 2026 | $0,2217 | $0,2254 | $0,216 | $0,2179 | -1,76% |
| 7 Sep 2026 | $0,2289 | $0,2305 | $0,2197 | $0,2218 | -2,93% |
Synthetix mencapai rekor tertinggi $28,98 pada 14 Feb 2021, sedangkan harga terendah dalam data kami adalah $0,188. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.