sETH Synthetix Historical Data

SETH Page 22
Download
Date Close Price change Market cap Trading volume
Mar 20, 2022 $ 2,889.67
-3.01%
$ 106.16 million $ 5,118
Mar 19, 2022 $ 2,977.24
+0.09%
$ 105.72 million $ 5,273
Mar 18, 2022 $ 2,977.03
+4.67%
$ 105.69 million $ 5,272
Mar 17, 2022 $ 2,845.08
+1.44%
$ 100.69 million $ 5,039
Mar 16, 2022 $ 2,803.37
+5.81%
$ 98.49 million $ 4,965
Mar 15, 2022 $ 2,648.28
+1.00%
$ 94.08 million $ 4,690
Mar 14, 2022 $ 2,619.81
+2.80%
$ 92.15 million $ 4,762
Mar 13, 2022 $ 2,549.52
-2.02%
$ 89.67 million $ 4,515
Mar 12, 2022 $ 2,605.77
+0.75%
$ 92.09 million $ 4,615
Mar 11, 2022 $ 2,587.98
-1.75%
$ 91.46 million $ 4,891
Mar 10, 2022 $ 2,634.6
-3.67%
$ 90.27 million $ 5,455
Mar 9, 2022 $ 2,734.93
+5.88%
$ 88.26 million $ 470,369
Mar 8, 2022 $ 2,582.86
+3.34%
$ 83.32 million $ 56,378
Mar 7, 2022 $ 2,499.3
-3.25%
$ 81.61 million $ 54,554
Mar 6, 2022 $ 2,585.36
-4.12%
$ 84.42 million $ 4,579
Mar 5, 2022 $ 2,696.99
+1.70%
$ 100.19 million $ 4,776
Mar 4, 2022 $ 2,648.44
-7.03%
$ 98.4 million $ 4,690
Mar 3, 2022 $ 2,849.18
-3.54%
$ 106.93 million $ 13,541
Mar 2, 2022 $ 2,953.77
-0.74%
$ 109.28 million $ 64,499
Mar 1, 2022 $ 2,975.93
+1.76%
$ 110.02 million $ 184,141
Feb 28, 2022 $ 2,924.12
+10.29%
$ 110.49 million $ 51,702
Feb 27, 2022 $ 2,654.81
-5.60%
$ 102.04 million $ 4,702
Feb 26, 2022 $ 2,808.29
+1.51%
$ 105.76 million $ 4,973
Feb 25, 2022 $ 2,766.38
+5.24%
$ 104.25 million $ 105,181
Feb 24, 2022 $ 2,626.51
+0.59%
$ 99.85 million $ 4,651
Feb 23, 2022 $ 2,621.65
-1.15%
$ 97.61 million $ 4,643
Feb 22, 2022 $ 2,652.69
+1.89%
$ 98.76 million $ 15,719
Feb 21, 2022 $ 2,599.62
-2.14%
$ 96.79 million $ 4,604
Feb 20, 2022 $ 2,661.32
-4.04%
$ 107.65 million $ 4,713
Feb 19, 2022 $ 2,773.49
-1.47%
$ 112.18 million $ 71,297
Feb 18, 2022 $ 2,818.89
-3.55%
$ 113.49 million $ 4,992
Feb 17, 2022 $ 2,913.15
-7.62%
$ 118.52 million $ 5,159
Feb 16, 2022 $ 3,155.92
-1.01%
$ 128.39 million $ 8,072
Feb 15, 2022 $ 3,188.06
+8.50%
$ 130.29 million $ 133,489
Feb 14, 2022 $ 2,938.28
+0.82%
$ 121.09 million $ 135,525
Feb 13, 2022 $ 2,922.64
-0.30%
$ 111.9 million $ 5,176
Feb 12, 2022 $ 2,930.4
-1.05%
$ 105.54 million $ 17,712
Feb 11, 2022 $ 2,962.6
-4.70%
$ 112.7 million $ 5,247
Feb 10, 2022 $ 3,109.62
-4.38%
$ 111.3 million $ 5,507
Feb 9, 2022 $ 3,251.6
+3.79%
$ 116.38 million $ 47,949
Feb 8, 2022 $ 3,132.95
-1.47%
$ 107.75 million $ 92,392
Feb 7, 2022 $ 3,183.96
+2.89%
$ 109.5 million $ 5,639
Feb 6, 2022 $ 3,093.06
+2.19%
$ 106.38 million $ 5,478
Feb 5, 2022 $ 3,026.49
+1.06%
$ 104.09 million $ 119,801
Feb 4, 2022 $ 2,994.41
+10.94%
$ 102.98 million $ 127,066
Feb 3, 2022 $ 2,691.2
-0.12%
$ 107.36 million $ 11,346
Feb 2, 2022 $ 2,693.59
-4.01%
$ 107.45 million $ 23,625
Feb 1, 2022 $ 2,806.1
+4.15%
$ 101.03 million $ 302,703
Jan 31, 2022 $ 2,694.43
+3.14%
$ 109.99 million $ 349,587
Jan 30, 2022 $ 2,612.55
+0.42%
$ 106.65 million $ 76,200