時価総額 $3.13T
0.29%
ボリューム24h $160.09B
3.34%
BTC % 60.2%
0.03%
ETH % 7%
0.28%
硬貨
31.734
+7
取引所
885
最後の更新
3 分 前
Synapse (SYN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-30 2025 | $0.284685 | $0.272386 | $0.292906 | $0.276995 | $14,267,642 | $52,519,186 |
| Apr-29 2025 | $0.276857 | $0.276857 | $0.294884 | $0.294884 | $11,321,194 | $51,071,780 |
| Apr-28 2025 | $0.29532 | $0.29532 | $0.326527 | $0.318002 | $15,978,917 | $54,488,340 |
| Apr-27 2025 | $0.314426 | $0.314426 | $0.362718 | $0.35589 | $20,815,850 | $57,880,163 |
| Apr-26 2025 | $0.3519 | $0.311454 | $0.3662 | $0.32798 | $51,078,157 | $64,861,248 |
| Apr-25 2025 | $0.325046 | $0.27396 | $0.330974 | $0.299619 | $38,309,320 | $59,905,297 |
| Apr-24 2025 | $0.305491 | $0.237464 | $0.306006 | $0.237464 | $101,437,345 | $56,250,255 |
| Apr-23 2025 | $0.208159 | $0.20101 | $0.225239 | $0.220022 | $15,461,304 | $38,227,347 |
| Apr-22 2025 | $0.220732 | $0.202936 | $0.226232 | $0.20918 | $38,115,428 | $40,516,551 |
| Apr-21 2025 | $0.204339 | $0.165138 | $0.215735 | $0.165138 | $48,690,882 | $37,536,748 |
| Apr-20 2025 | $0.163832 | $0.15953 | $0.164195 | $0.161489 | $5,970,118 | $30,087,062 |
| Apr-19 2025 | $0.162342 | $0.158852 | $0.164947 | $0.158852 | $7,328,280 | $29,811,745 |
| Apr-18 2025 | $0.157671 | $0.152092 | $0.160656 | $0.15703 | $17,045,484 | $28,966,531 |
| Apr-17 2025 | $0.15641 | $0.13982 | $0.162397 | $0.140874 | $13,275,029 | $28,732,050 |
| Apr-16 2025 | $0.140465 | $0.140465 | $0.146578 | $0.145229 | $3,933,499 | $25,799,142 |