sETH Synthetix Historical Data

SETH Page 20
Download
Date Close Price change Market cap Trading volume
Jun 28, 2022 $ 1,157.29
-4.15%
$ 23.95 million $ 2,050
Jun 27, 2022 $ 1,207.74
-0.39%
$ 18.92 million $ 2,139
Jun 26, 2022 $ 1,214
-3.45%
$ 19.02 million $ 2,150
Jun 25, 2022 $ 1,257.49
+1.36%
$ 24.07 million $ 2,227
Jun 24, 2022 $ 1,246.46
+7.53%
$ 28 million $ 2,207
Jun 23, 2022 $ 1,158.56
+8.95%
$ 16.66 million $ 2,052
Jun 22, 2022 $ 1,063.94
-6.61%
$ 22.66 million $ 1,884
Jun 21, 2022 $ 1,139.29
-0.31%
$ 14.73 million $ 2,018
Jun 20, 2022 $ 1,147.46
+0.56%
$ 17.59 million $ 2,032
Jun 19, 2022 $ 1,139.57
+13.10%
$ 19 million $ 2,169
Jun 18, 2022 $ 1,006.55
-8.37%
$ 14.03 million $ 1,783
Jun 17, 2022 $ 1,099.16
+1.71%
$ 18.18 million $ 2,121
Jun 16, 2022 $ 1,080.09
-13.79%
$ 15.85 million $ 1,913
Jun 15, 2022 $ 1,245.55
+1.98%
$ 22.39 million $ 2,206
Jun 14, 2022 $ 1,226.82
+0.53%
$ 22.05 million $ 2,173
Jun 13, 2022 $ 1,217.75
-16.44%
$ 21.4 million $ 2,157
Jun 12, 2022 $ 1,463.88
-5.58%
$ 25.73 million $ 2,762
Jun 11, 2022 $ 1,549.61
-7.99%
$ 28.83 million $ 2,744
Jun 10, 2022 $ 1,684.65
-7.00%
$ 30.25 million $ 2,983
Jun 9, 2022 $ 1,812.06
-0.24%
$ 30.55 million $ 3,209
Jun 8, 2022 $ 1,816.23
-1.05%
$ 30.62 million $ 3,217
Jun 7, 2022 $ 1,837.2
-2.44%
$ 30.91 million $ 3,254
Jun 6, 2022 $ 1,881.99
+2.86%
$ 35.72 million $ 3,333
Jun 5, 2022 $ 1,828.77
+0.08%
$ 39.45 million $ 3,239
Jun 4, 2022 $ 1,825.03
+1.43%
$ 39.62 million $ 3,232
Jun 3, 2022 $ 1,798.92
-3.20%
$ 35.62 million $ 3,186
Jun 2, 2022 $ 1,858.08
+0.84%
$ 36.85 million $ 3,291
Jun 1, 2022 $ 1,847.4
-6.06%
$ 36.64 million $ 3,272
May 31, 2022 $ 1,971.06
-2.53%
$ 39.09 million $ 3,491
May 30, 2022 $ 2,019.5
+9.93%
$ 40.22 million $ 3,576
May 29, 2022 $ 1,835.87
+1.04%
$ 36.56 million $ 3,251
May 28, 2022 $ 1,817.36
+3.95%
$ 36.24 million $ 3,219
May 27, 2022 $ 1,745.78
-4.14%
$ 34.82 million $ 3,092
May 26, 2022 $ 1,831.03
-6.94%
$ 36.49 million $ 3,243
May 25, 2022 $ 1,967.68
-1.75%
$ 47.56 million $ 3,485
May 24, 2022 $ 2,003.07
+0.25%
$ 49.2 million $ 3,559
May 23, 2022 $ 1,998.28
-3.28%
$ 49.08 million $ 3,539
May 22, 2022 $ 2,069.43
+3.43%
$ 50.83 million $ 3,717
May 21, 2022 $ 2,000.21
+0.75%
$ 49.17 million $ 3,542
May 20, 2022 $ 1,987.11
-2.80%
$ 47.22 million $ 3,519
May 19, 2022 $ 2,047.55
+5.54%
$ 50.72 million $ 3,626
May 18, 2022 $ 1,940.8
-8.30%
$ 48.07 million $ 3,437
May 17, 2022 $ 2,118.96
+3.47%
$ 52.8 million $ 3,753
May 16, 2022 $ 2,048.26
-5.71%
$ 51.4 million $ 3,627
May 15, 2022 $ 2,175.37
+4.33%
$ 54.59 million $ 3,853
May 14, 2022 $ 2,086.93
+2.50%
$ 52.45 million $ 3,696
May 13, 2022 $ 2,034.49
+2.33%
$ 55.95 million $ 3,603
May 12, 2022 $ 1,993.95
-5.49%
$ 54.84 million $ 3,531
May 11, 2022 $ 2,104.22
-11.34%
$ 57.87 million $ 3,727
May 10, 2022 $ 2,371.93
+4.68%
$ 65.22 million $ 4,201