時価総額 $3.99T
1.3%
ボリューム24h $578.94B
62.55%
BTC % 60%
0.06%
ETH % 9.16%
-0.1%
硬貨
32.417
+19
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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.123513 | $0.123513 | $0.134049 | $0.129936 | $14,271,548 | $22,484,725 |
| Jul-12 2025 | $0.127764 | $0.124868 | $0.138254 | $0.138254 | $62,930,002 | $23,259,744 |
| Jul-11 2025 | $0.133866 | $0.117893 | $0.133866 | $0.119716 | $31,405,149 | $24,393,584 |
| Jul-10 2025 | $0.120022 | $0.105927 | $0.120022 | $0.105927 | $25,469,964 | $21,875,460 |
| Jul-09 2025 | $0.107442 | $0.103881 | $0.122359 | $0.113142 | $54,585,486 | $19,579,483 |
| Jul-08 2025 | $0.107761 | $0.089071 | $0.107761 | $0.090401 | $35,463,155 | $19,640,060 |
| Jul-07 2025 | $0.089646 | $0.087555 | $0.092258 | $0.091234 | $6,051,993 | $16,330,175 |
| Jul-06 2025 | $0.093022 | $0.085933 | $0.094889 | $0.085933 | $8,640,946 | $16,947,165 |
| Jul-05 2025 | $0.086171 | $0.084246 | $0.088067 | $0.086379 | $2,567,668 | $15,696,940 |
| Jul-04 2025 | $0.086289 | $0.086061 | $0.093201 | $0.093201 | $3,691,397 | $15,734,412 |
| Jul-03 2025 | $0.093539 | $0.092303 | $0.098433 | $0.095405 | $5,440,510 | $17,058,414 |
| Jul-02 2025 | $0.0957 | $0.087975 | $0.0957 | $0.088531 | $3,889,674 | $17,454,522 |
| Jul-01 2025 | $0.087968 | $0.087313 | $0.095781 | $0.095781 | $5,685,814 | $16,049,924 |
| Jun-30 2025 | $0.09603 | $0.094153 | $0.099575 | $0.099575 | $4,533,433 | $17,428,705 |
| Jun-29 2025 | $0.100506 | $0.096399 | $0.100506 | $0.098961 | $4,140,636 | $18,246,023 |