sETH Synthetix Historical Data

SETH Page 31
Download
Date Close Price change Market cap Trading volume
Dec 1, 2020 $ 596.38
-3.27%
$ 22.48 million $ 1,079
Nov 30, 2020 $ 581.53
+0.44%
$ 21.92 million $ 6,915
Nov 29, 2020 $ 578.79
+7.55%
$ 21.82 million $ 3,112
Nov 28, 2020 $ 538.1
+3.28%
$ 20.28 million $ 2,199
Nov 27, 2020 $ 520.63
-0.22%
$ 19.63 million $ 303
Nov 26, 2020 $ 521.49
-9.23%
$ 19.66 million $ 787
Nov 25, 2020 $ 574.81
-5.43%
$ 21.67 million $ 1,969
Nov 24, 2020 $ 607.65
-0.88%
$ 22.91 million $ 61
Nov 23, 2020 $ 612.75
+9.50%
$ 23.1 million $ 1,373
Nov 22, 2020 $ 559.71
+1.57%
$ 21.1 million $ 105
Nov 21, 2020 $ 551.17
+8.61%
$ 20.78 million $ 1,122
Nov 20, 2020 $ 507.38
+7.09%
$ 19.13 million $ 5,350
Nov 19, 2020 $ 473.76
-2.09%
$ 14.6 million $ 2,825
Nov 18, 2020 $ 484
+1.82%
$ 14.92 million $ 5,507
Nov 17, 2020 $ 467.63
+0.64%
$ 14.42 million $ 466
Nov 16, 2020 $ 464.71
+2.92%
$ 14.33 million $ 463
Nov 15, 2020 $ 451.55
-3.22%
$ 13.92 million $ 906
Nov 14, 2020 $ 466.67
-2.61%
$ 14.39 million $ 2,254
Nov 13, 2020 $ 479.15
+2.77%
$ 14.76 million $ 387
Nov 12, 2020 $ 466.22
-0.02%
$ 10.88 million $ 8,054
Nov 11, 2020 $ 466.32
+3.27%
$ 10.88 million $ 724
Nov 10, 2020 $ 451.48
+1.36%
$ 10.53 million $ 41
Nov 9, 2020 $ 445.65
-2.53%
$ 10.39 million $ 5,215
Nov 8, 2020 $ 457.35
+1.31%
$ 10.57 million $ 626
Nov 6, 2020 $ 445.54
+6.56%
$ 10.85 million $ 180
Nov 5, 2020 $ 418.07
+3.59%
$ 10.22 million $ 1,832
Nov 4, 2020 $ 403.46
+3.75%
$ 9.65 million $ 4,015
Nov 3, 2020 $ 388.92
+1.25%
$ 9.33 million $ 548
Nov 2, 2020 $ 384.1
-3.18%
$ 9.22 million $ 426
Nov 1, 2020 $ 396.6
+2.18%
$ 9.52 million $ 582
Oct 31, 2020 $ 388.12
+1.05%
$ 9.37 million $ 212
Oct 30, 2020 $ 384.05
-0.79%
$ 9.27 million $ 636
Oct 29, 2020 $ 386.96
-0.34%
$ 9.28 million $ 188
Oct 28, 2020 $ 388.28
-4.07%
$ 9.52 million $ 600
Oct 27, 2020 $ 405.07
+2.97%
$ 9.93 million $ 428
Oct 26, 2020 $ 393.57
-3.20%
$ 9.72 million $ 438
Oct 25, 2020 $ 406.65
-1.39%
$ 10.01 million $ 545
Oct 24, 2020 $ 412.38
+0.67%
$ 10.15 million $ 1,924
Oct 23, 2020 $ 409.66
-1.35%
$ 10.11 million $ 425
Oct 22, 2020 $ 415.31
+5.85%
$ 10.73 million $ 149
Oct 21, 2020 $ 392.44
+2.89%
$ 10.16 million $ 5,001
Oct 20, 2020 $ 370.54
-2.44%
$ 9.29 million $ 3,237
Oct 19, 2020 $ 379.84
+0.00%
$ 9.53 million $ 3,318
Oct 18, 2020 $ 379.81
+2.56%
$ 9.62 million $ 409
Oct 17, 2020 $ 370.36
+1.53%
$ 9.37 million $ 2,075
Oct 16, 2020 $ 364.8
-3.79%
$ 9.25 million $ 6,777
Oct 15, 2020 $ 379.11
-0.27%
$ 9.7 million $ 483
Oct 14, 2020 $ 380.22
-1.17%
$ 9.76 million $ 16,603
Oct 13, 2020 $ 384.69
-1.47%
$ 9.77 million $ 148
Oct 12, 2020 $ 390.56
+3.21%
$ 10.02 million $ 150