時価総額 $2.59T
2.36%
ボリューム24h $233.76B
-73.41%
BTC % 54.57%
0.86%
ETH % 9.88%
2.53%
硬貨
34.202
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 |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.059909 | $0.059527 | $0.063687 | $0.061781 | $5,915,199 | $11,132,127 |
| Feb-06 2026 | $0.062451 | $0.059002 | $0.067671 | $0.066396 | $15,245,366 | $11,604,423 |
| Feb-05 2026 | $0.069498 | $0.067031 | $0.083608 | $0.083608 | $12,228,223 | $12,913,931 |
| Feb-04 2026 | $0.082459 | $0.07235 | $0.094496 | $0.07235 | $42,290,126 | $15,322,283 |
| Feb-03 2026 | $0.072312 | $0.069146 | $0.078681 | $0.073139 | $14,795,186 | $13,436,832 |
| Feb-02 2026 | $0.072195 | $0.072134 | $0.080409 | $0.080409 | $11,340,156 | $13,415,097 |
| Feb-01 2026 | $0.079931 | $0.077284 | $0.114294 | $0.114294 | $40,775,509 | $14,852,622 |
| Jan-31 2026 | $0.100396 | $0.090074 | $0.111289 | $0.100526 | $62,388,337 | $18,655,295 |
| Jan-30 2026 | $0.101259 | $0.061856 | $0.11027 | $0.064363 | $57,079,845 | $18,815,688 |
| Jan-29 2026 | $0.06256 | $0.057503 | $0.068077 | $0.061529 | $16,876,865 | $11,624,808 |
| Jan-28 2026 | $0.061426 | $0.050878 | $0.068536 | $0.052176 | $17,896,937 | $11,414,035 |
| Jan-27 2026 | $0.052247 | $0.050444 | $0.052249 | $0.052249 | $1,596,196 | $9,708,495 |
| Jan-26 2026 | $0.05258 | $0.050558 | $0.053011 | $0.050558 | $2,170,625 | $9,770,347 |
| Jan-25 2026 | $0.050108 | $0.050077 | $0.053001 | $0.052955 | $1,604,132 | $9,311,029 |
| Jan-24 2026 | $0.052569 | $0.052432 | $0.054677 | $0.054085 | $1,321,249 | $9,768,212 |