MENU

Synthetix Price in US dollar Today: 0.0000

US dollar price of Synthetix

1 Synthetix = 0.0000 USD
Percentage change: 0%
0.5 Synthetix = 0 USD
0.25 Synthetix = 0 USD
0.10 Synthetix = 0 USD
0.05 Synthetix = 0 USD
Today's High: 0 USD
Today's Low: 0 USD
Market Capitalisation: 0 USD
Volume:
Supply:

Exchange Rate History for SYNTHETIX To USD: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 7.2660

High: 7.8410

Low: 6.5000

Close: 7.2350

2

Open: 7.2440

High: 8.6060

Low: 7.1920

Close: 8.3540

3

Open: 8.3330

High: 8.6070

Low: 7.8000

Close: 8.1680

4

Open: 8.1950

High: 9.6690

Low: 8.0170

Close: 9.4880

5

Open: 9.6670

High: 11.5000

Low: 8.4710

Close: 11.5000

6

Open: 11.5000

High: 16.7990

Low: 7.8900

Close: 12.4990

7

Open: 12.4440

High: 13.3540

Low: 11.5000

Close: 12.0170

8

Open: 12.2570

High: 13.2590

Low: 11.3050

Close: 11.5110

9

Open: 11.7820

High: 12.8560

Low: 9.6500

Close: 11.7900

10

Open: 11.7700

High: 13.9800

Low: 10.5000

Close: 13.1770

11

Open: 13.4160

High: 14.7500

Low: 12.1030

Close: 14.1770

12

Open: 14.1370

High: 14.1370

Low: 10.4110

Close: 12.9220

13

Open: 12.8990

High: 15.9860

Low: 12.2720

Close: 14.6910

14

Open: 14.8470

High: 16.4800

Low: 13.2500

Close: 15.5200

15

Open: 15.5050

High: 15.9900

Low: 14.0280

Close: 14.6390

16

Open: 14.6980

High: 15.5000

Low: 13.2490

Close: 15.1500

17

Open: 15.1490

High: 17.7500

Low: 13.5230

Close: 15.5550

18

Open: 15.4880

High: 16.5050

Low: 14.4000

Close: 15.6770

19

Open: 15.6240

High: 16.0600

Low: 14.5100

Close: 15.5980

20

Open: 15.6270

High: 17.6000

Low: 15.2000

Close: 15.2010

21

Open: 15.1510

High: 15.7800

Low: 13.7610

Close: 15.7800

22

Open: 15.7810

High: 15.8000

Low: 11.8000

Close: 12.2980

23

Open: 12.1780

High: 15.1000

Low: 11.2600

Close: 14.3140

24

Open: 14.1020

High: 15.5930

Low: 14.0000

Close: 14.6350

25

Open: 14.6060

High: 17.8100

Low: 14.4900

Close: 17.5030

26

Open: 17.5940

High: 18.5640

Low: 15.3850

Close: 15.4590

27

Open: 15.4210

High: 17.2500

Low: 14.8000

Close: 16.8500

28

Open: 16.9160

High: 17.4190

Low: 14.7750

Close: 15.2900

29

Open: 15.4350

High: 18.0090

Low: 14.9460

Close: 16.9420

30

Open: 16.9330

High: 17.5360

Low: 16.0300

Close: 17.0570

31

Open: 17.0570

High: 18.6580

Low: 16.3900

Close: 17.8310

February - 2021

SunMonTueWedThuFriSat
1

Open: 17.9000

High: 19.5100

Low: 17.1260

Close: 17.2700

2

Open: 17.1730

High: 17.8220

Low: 16.8100

Close: 17.5660

3

Open: 17.5000

High: 17.5080

Low: 16.3910

Close: 17.1070

4

Open: 17.1880

High: 18.0010

Low: 16.8540

Close: 17.1870

5

Open: 17.1900

High: 21.1760

Low: 16.9130

Close: 19.5100

6

Open: 19.7170

High: 23.8870

Low: 19.6020

Close: 23.6440

7

Open: 23.6200

High: 24.2690

Low: 19.7010

Close: 20.9500

8

Open: 21.1020

High: 21.3950

Low: 18.0110

Close: 19.9890

9

Open: 20.1300

High: 23.0000

Low: 18.1260

Close: 21.3490

10

Open: 21.5200

High: 27.4980

Low: 20.7620

Close: 24.7550

11

Open: 24.8960

High: 27.6260

Low: 23.0980

Close: 25.1300

12

Open: 25.2000

High: 26.8000

Low: 24.4550

Close: 26.2380

13

Open: 26.3300

High: 28.2790

Low: 25.2500

Close: 27.0840

14

Open: 27.3470

High: 28.1130

Low: 24.8180

Close: 26.4790

15

Open: 26.5740

High: 28.9720

Low: 24.2960

Close: 25.1580

16

Open: 25.1160

High: 26.9020

Low: 21.1000

Close: 24.6000

17

Open: 24.4770

High: 26.4450

Low: 23.2000

Close: 24.0860

18

Open: 24.0610

High: 24.5000

Low: 22.2820

Close: 24.2790

19

Open: 24.3530

High: 24.6850

Low: 22.8500

Close: 23.1890

20

Open: 23.1890

High: 23.5210

Low: 21.5200

Close: 22.2630

21

Open: 22.3910

High: 25.4990

Low: 21.8760

Close: 23.1870

22

Open: 23.0400

High: 23.6800

Low: 22.4210

Close: 22.8880

23

Open: 22.9020

High: 22.9310

Low: 17.1000

Close: 21.0120

24

Open: 21.0410

High: 21.0870

Low: 14.8230

Close: 18.1490

25

Open: 17.9560

High: 20.9370

Low: 17.3410

Close: 19.1760

26

Open: 19.1930

High: 21.9530

Low: 18.1510

Close: 18.2490

27

Open: 18.3460

High: 19.8760

Low: 16.9180

Close: 17.9570

28

Open: 18.0320

High: 20.3790

Low: 18.0320

Close: 18.9020

March - 2021

SunMonTueWedThuFriSat
1

Open: 18.6910

High: 19.2960

Low: 16.3000

Close: 18.6800

2

Open: 18.8030

High: 21.1510

Low: 18.7550

Close: 20.6580

3

Open: 20.7100

High: 23.3560

Low: 20.7100

Close: 22.4590

4

Open: 22.4350

High: 24.0390

Low: 22.1450

Close: 22.5940

5

Open: 22.5410

High: 24.3350

Low: 21.1260

Close: 21.4820

6

Open: 21.4510

High: 21.4510

Low: 20.0020

Close: 20.8180

7

Open: 20.8000

High: 21.4000

Low: 20.1990

Close: 21.2370

8

Open: 21.3500

High: 21.7770

Low: 20.5970

Close: 21.6110

9

Open: 21.7570

High: 21.9430

Low: 20.7760

Close: 21.8760

10

Open: 21.8800

High: 22.7410

Low: 21.4210

Close: 22.7250

11

Open: 22.7890

High: 23.3440

Low: 21.4060

Close: 21.6200

12

Open: 21.5000

High: 22.0060

Low: 20.7500

Close: 20.7550

13

Open: 20.8860

High: 20.9060

Low: 18.9020

Close: 19.3500

14

Open: 19.2390

High: 20.8560

Low: 18.8350

Close: 20.5170

15

Open: 20.4660

High: 20.5210

Low: 19.2420

Close: 19.5010

16

Open: 19.5000

High: 19.9750

Low: 18.2390

Close: 18.8200

17

Open: 18.8700

High: 19.1210

Low: 18.0950

Close: 18.6880

18

Open: 18.7140

High: 19.1950

Low: 17.8920

Close: 19.1950

19

Open: 19.2890

High: 19.4220

Low: 18.5190

Close: 18.5600

20

Open: 18.5720

High: 20.4150

Low: 18.2260

Close: 19.8660

21

Open: 19.8680

High: 21.4590

Low: 19.8000

Close: 19.8000

22

Open: 19.6630

High: 20.0720

Low: 19.0970

Close: 19.5120

23

Open: 19.5470

High: 19.9810

Low: 17.8000

Close: 18.0300

24

Open: 18.0590

High: 18.3320

Low: 17.0200

Close: 17.4500

25

Open: 17.5120

High: 18.2370

Low: 15.5750

Close: 16.1070

26

Open: 16.0870

High: 16.6000

Low: 15.5000

Close: 16.1740

27

Open: 16.2320

High: 17.6200

Low: 16.2320

Close: 17.5900

28

Open: 17.5750

High: 17.6520

Low: 16.7650

Close: 17.1220

29

Open: 17.1770

High: 17.3010

Low: 16.4000

Close: 16.4340

30

Open: 16.4280

High: 17.7910

Low: 16.3250

Close: 17.7910

31

Open: 17.7910

High: 17.9990

Low: 17.2650

Close: 17.5670

April - 2021

SunMonTueWedThuFriSat
1

Open: 17.5670

High: 17.8700

Low: 16.6190

Close: 17.6810

2

Open: 17.8320

High: 19.3310

Low: 17.6280

Close: 19.1600

3

Open: 19.1620

High: 21.4380

Low: 18.8700

Close: 21.4380

4

Open: 21.4500

High: 21.5540

Low: 19.0100

Close: 19.2430

5

Open: 19.2430

High: 21.1550

Low: 19.0690

Close: 20.6790

6

Open: 20.7120

High: 21.0870

Low: 19.6660

Close: 20.7040

7

Open: 20.8990

High: 22.3900

Low: 20.6970

Close: 22.1150

8

Open: 22.1280

High: 22.3160

Low: 18.7490

Close: 19.3480

9

Open: 19.3310

High: 20.1400

Low: 19.0860

Close: 19.9090

10

Open: 19.9380

High: 20.3940

Low: 19.1610

Close: 19.3730

11

Open: 19.4460

High: 20.0030

Low: 18.6200

Close: 18.9690

12

Open: 19.0480

High: 19.6000

Low: 18.3190

Close: 19.0010

13

Open: 19.0010

High: 19.9490

Low: 18.5610

Close: 19.6400

14

Open: 19.6070

High: 20.1780

Low: 19.0970

Close: 19.1530

15

Open: 19.1820

High: 21.1000

Low: 18.7110

Close: 20.0800

16

Open: 20.1190

High: 23.5800

Low: 19.9550

Close: 22.0990

17

Open: 22.0900

High: 23.0880

Low: 20.0400

Close: 20.9860

18

Open: 21.0610

High: 21.9530

Low: 20.2540

Close: 20.2630

19

Open: 20.2730

High: 20.3770

Low: 15.2200

Close: 17.2200

20
21
22
23
24
25
26
27
28
29
30

May - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

June - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

July - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

August - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2021 | 2020 | 2019 | 2018