時価総額 $4.11T
1.98%
ボリューム24h $214.14B
7.68%
BTC % 55.14%
-0.23%
ETH % 11.94%
1.17%
硬貨
33.517
取引所
885
最後の更新
31 秒 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.080326 | $0.077889 | $0.08059 | $0.079641 | $2,907,582 | $14,867,245 |
| Oct-24 2025 | $0.079825 | $0.078071 | $0.082248 | $0.07924 | $6,876,324 | $14,774,913 |
| Oct-23 2025 | $0.07997 | $0.074072 | $0.082569 | $0.074072 | $18,897,058 | $14,803,531 |
| Oct-22 2025 | $0.073007 | $0.072895 | $0.077932 | $0.077724 | $4,156,861 | $13,507,921 |
| Oct-21 2025 | $0.078192 | $0.077392 | $0.084268 | $0.081517 | $3,506,839 | $14,473,015 |
| Oct-20 2025 | $0.08197 | $0.080634 | $0.084094 | $0.081331 | $4,758,569 | $15,173,788 |
| Oct-19 2025 | $0.083069 | $0.079896 | $0.0885 | $0.080173 | $15,716,049 | $15,377,704 |
| Oct-18 2025 | $0.080704 | $0.078819 | $0.081263 | $0.078989 | $2,180,681 | $14,940,137 |
| Oct-17 2025 | $0.078814 | $0.074169 | $0.080541 | $0.079794 | $3,091,362 | $14,588,952 |
| Oct-16 2025 | $0.078915 | $0.078287 | $0.084629 | $0.081771 | $4,109,045 | $14,607,189 |
| Oct-15 2025 | $0.082068 | $0.081591 | $0.089739 | $0.086454 | $4,467,148 | $15,191,567 |
| Oct-14 2025 | $0.087186 | $0.082085 | $0.090674 | $0.090674 | $5,819,697 | $16,139,943 |
| Oct-13 2025 | $0.090923 | $0.081721 | $0.092164 | $0.082515 | $9,022,092 | $16,832,289 |
| Oct-12 2025 | $0.082717 | $0.07205 | $0.083775 | $0.074633 | $5,475,877 | $15,309,247 |
| Oct-11 2025 | $0.07522 | $0.072881 | $0.079315 | $0.077032 | $5,934,793 | $13,923,266 |