時価総額 $2.56T
-0%
ボリューム24h $59.80B
-37.33%
BTC % 60.0318%
0.3%
ETH % 9.84852%
-1.16%
硬貨
34.665
取引所
875
ライブ
Synapse (SYN) 履歴価格、日付別ボリュームデータ 米ドル - USD
Synapse (SYN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,700 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.046678 | $0.045622 | $0.047086 | $0.045622 | $3,079,478 | $9,973,433 |
| May-22 2026 | $0.045415 | $0.045414 | $0.052031 | $0.051718 | $7,578,177 | $9,702,505 |
| May-21 2026 | $0.051991 | $0.05113 | $0.052168 | $0.051718 | $1,517,945 | $11,109,396 |
| May-20 2026 | $0.052355 | $0.049727 | $0.052355 | $0.049727 | $1,685,563 | $11,187,281 |
| May-19 2026 | $0.049884 | $0.049816 | $0.05057 | $0.05057 | $1,765,802 | $10,658,689 |
| May-18 2026 | $0.049999 | $0.048104 | $0.05073 | $0.048104 | $3,084,215 | $10,682,785 |
| May-17 2026 | $0.049693 | $0.049107 | $0.053912 | $0.050778 | $5,749,906 | $10,615,859 |
| May-16 2026 | $0.050734 | $0.04855 | $0.051473 | $0.051288 | $1,430,122 | $10,838,702 |
| May-15 2026 | $0.051287 | $0.051029 | $0.055236 | $0.054621 | $1,650,326 | $10,956,540 |
| May-14 2026 | $0.054886 | $0.053416 | $0.055692 | $0.054686 | $1,601,368 | $11,726,111 |
| May-13 2026 | $0.054714 | $0.054684 | $0.059987 | $0.058907 | $1,675,782 | $11,689,600 |
| May-12 2026 | $0.059217 | $0.057978 | $0.059936 | $0.059936 | $2,195,872 | $12,652,909 |
| May-11 2026 | $0.059737 | $0.058406 | $0.060224 | $0.059792 | $1,885,900 | $12,763,442 |
| May-10 2026 | $0.060242 | $0.056894 | $0.060242 | $0.057436 | $2,598,724 | $12,851,857 |
| May-09 2026 | $0.057608 | $0.057501 | $0.059546 | $0.058793 | $1,766,050 | $12,289,710 |