時価総額 $2.73T
-0.2%
ボリューム24h $244.85B
-16.71%
BTC % 56.49%
1.36%
ETH % 10.08%
0.79%
硬貨
34.546
+4
取引所
885
最後の更新
1 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 2026 | $0.051893 | $0.051849 | $0.05298 | $0.052624 | $1,353,407 | $11,065,503 |
| Apr-29 2026 | $0.052757 | $0.052391 | $0.055056 | $0.053767 | $2,071,452 | $11,249,636 |
| Apr-28 2026 | $0.053499 | $0.052756 | $0.05401 | $0.053174 | $1,320,800 | $11,408,452 |
| Apr-27 2026 | $0.052906 | $0.05228 | $0.05506 | $0.054261 | $1,402,197 | $11,281,600 |
| Apr-26 2026 | $0.054337 | $0.053419 | $0.05514 | $0.053419 | $1,324,015 | $11,586,810 |
| Apr-25 2026 | $0.054051 | $0.053812 | $0.05665 | $0.054435 | $1,921,916 | $11,526,132 |
| Apr-24 2026 | $0.054329 | $0.053869 | $0.055598 | $0.054592 | $1,486,816 | $11,585,315 |
| Apr-23 2026 | $0.054182 | $0.053055 | $0.05561 | $0.053083 | $2,715,147 | $11,553,904 |
| Apr-22 2026 | $0.05366 | $0.052818 | $0.054924 | $0.052845 | $2,120,250 | $11,441,865 |
| Apr-21 2026 | $0.052693 | $0.051766 | $0.053044 | $0.052489 | $2,296,394 | $11,235,978 |
| Apr-20 2026 | $0.05269 | $0.050076 | $0.053123 | $0.050076 | $3,408,939 | $11,235,243 |
| Apr-19 2026 | $0.050227 | $0.050086 | $0.053181 | $0.053181 | $2,545,333 | $10,709,711 |
| Apr-18 2026 | $0.052852 | $0.05106 | $0.0545 | $0.051512 | $3,160,574 | $11,269,551 |
| Apr-17 2026 | $0.051714 | $0.047966 | $0.056767 | $0.049106 | $9,693,490 | $11,026,062 |
| Apr-16 2026 | $0.049191 | $0.047403 | $0.049657 | $0.047403 | $2,687,870 | $10,487,835 |