sETH Synthetix Historical Data

SETH Page 21
Download
Date Close Price change Market cap Trading volume
May 9, 2022 $ 2,279.04
-10.70%
$ 62.67 million $ 4,224
May 8, 2022 $ 2,544.12
-4.73%
$ 69.96 million $ 4,506
May 7, 2022 $ 2,673.74
-1.85%
$ 73.62 million $ 4,735
May 6, 2022 $ 2,726.54
-2.16%
$ 76.98 million $ 5,314
May 5, 2022 $ 2,788.08
-6.56%
$ 79.54 million $ 4,938
May 4, 2022 $ 2,983.1
+5.34%
$ 85.11 million $ 5,283
May 3, 2022 $ 2,831.39
-2.40%
$ 80.99 million $ 5,014
May 2, 2022 $ 2,901.79
+0.98%
$ 83.53 million $ 5,139
May 1, 2022 $ 2,875.24
+3.50%
$ 82.89 million $ 5,092
Apr 30, 2022 $ 2,780.99
-2.81%
$ 80.18 million $ 5,183
Apr 29, 2022 $ 2,858.7
-4.13%
$ 82.42 million $ 5,063
Apr 28, 2022 $ 2,978.47
+1.61%
$ 85.35 million $ 5,275
Apr 27, 2022 $ 2,932.39
+2.79%
$ 84.99 million $ 5,193
Apr 26, 2022 $ 2,849.04
-6.53%
$ 83.34 million $ 5,046
Apr 25, 2022 $ 3,048.54
+2.62%
$ 89.18 million $ 5,399
Apr 24, 2022 $ 2,972.9
-0.37%
$ 92.44 million $ 5,265
Apr 23, 2022 $ 2,986.95
-0.60%
$ 92.87 million $ 5,290
Apr 22, 2022 $ 3,008.55
-0.63%
$ 93.54 million $ 5,328
Apr 21, 2022 $ 3,029.86
-2.77%
$ 94.21 million $ 5,366
Apr 20, 2022 $ 3,116.89
-0.72%
$ 96.91 million $ 5,520
Apr 19, 2022 $ 3,142.62
+1.47%
$ 97.71 million $ 5,566
Apr 18, 2022 $ 3,099.2
+2.12%
$ 96.36 million $ 5,489
Apr 17, 2022 $ 3,039.03
-1.90%
$ 94.49 million $ 5,382
Apr 16, 2022 $ 3,097.2
+0.84%
$ 90.55 million $ 6,194
Apr 15, 2022 $ 3,070.76
+0.29%
$ 99.6 million $ 6,973
Apr 14, 2022 $ 3,060.44
-3.08%
$ 99.27 million $ 5,420
Apr 13, 2022 $ 3,156.53
+2.86%
$ 102.38 million $ 5,590
Apr 12, 2022 $ 3,072.3
+1.71%
$ 99.65 million $ 5,441
Apr 11, 2022 $ 3,020.47
-6.96%
$ 99.42 million $ 5,349
Apr 10, 2022 $ 3,256.77
-1.27%
$ 107.19 million $ 5,911
Apr 9, 2022 $ 3,300.13
+2.06%
$ 108.3 million $ 5,844
Apr 8, 2022 $ 3,231.07
-1.12%
$ 106.03 million $ 5,722
Apr 7, 2022 $ 3,272.28
+1.94%
$ 110.59 million $ 5,795
Apr 6, 2022 $ 3,212.72
-6.86%
$ 108.6 million $ 5,690
Apr 5, 2022 $ 3,451.82
-3.08%
$ 116.22 million $ 6,113
Apr 4, 2022 $ 3,560.45
-0.05%
$ 119.87 million $ 6,305
Apr 3, 2022 $ 3,560.73
+2.12%
$ 119.88 million $ 6,306
Apr 2, 2022 $ 3,477.91
-0.13%
$ 117.1 million $ 6,159
Apr 1, 2022 $ 3,478.79
+4.79%
$ 117.12 million $ 7,553
Mar 31, 2022 $ 3,317.82
-2.99%
$ 111.06 million $ 5,876
Mar 30, 2022 $ 3,424.32
-0.49%
$ 122.88 million $ 6,421
Mar 29, 2022 $ 3,443.31
+2.07%
$ 123.56 million $ 6,098
Mar 28, 2022 $ 3,373.88
+1.36%
$ 121.07 million $ 5,975
Mar 27, 2022 $ 3,324.34
+4.50%
$ 119.02 million $ 5,887
Mar 26, 2022 $ 3,179.91
+1.36%
$ 113.85 million $ 5,632
Mar 25, 2022 $ 3,140.29
-0.09%
$ 114.01 million $ 5,561
Mar 24, 2022 $ 3,140.3
+2.38%
$ 114.85 million $ 5,561
Mar 23, 2022 $ 3,064.43
+2.02%
$ 112.27 million $ 5,427
Mar 22, 2022 $ 3,004.85
+2.69%
$ 110.46 million $ 5,322
Mar 21, 2022 $ 2,928.96
+1.36%
$ 107.81 million $ 5,187