時価総額 $2.16T
-0.98%
ボリューム24h $84.07B
-1.89%
BTC % 58.0842%
-0.3%
ETH % 9.33526%
0.3%
硬貨
34.665
取引所
204
ライブ
Syndicate (SYNX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Syndicate (SYNX) 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 1,708 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-19 2022 | $0.326083 | $0.323564 | $0.340921 | $0.33851 | $1 | $10,603,602 |
| May-18 2022 | $0.338687 | $0.287864 | $0.368419 | $0.356311 | - | $11,013,429 |
| May-17 2022 | $0.356113 | $0.314445 | $0.384652 | $0.375561 | - | $11,580,114 |
| May-16 2022 | $0.375474 | $0.308984 | $0.383222 | $0.325777 | - | $12,209,692 |
| May-15 2022 | $0.324573 | $0.304741 | $0.354087 | $0.354087 | - | $10,554,476 |
| May-14 2022 | $0.353063 | $0.329925 | $0.365145 | $0.337473 | $1 | $11,480,911 |
| May-13 2022 | $0.33058 | $0.327508 | $0.357816 | $0.335123 | - | $10,749,828 |
| May-12 2022 | $0.335563 | $0.29833 | $0.341208 | $0.310331 | $22 | $10,911,863 |
| May-11 2022 | $0.309689 | $0.273925 | $0.34139 | $0.337886 | $26 | $10,070,494 |
| May-10 2022 | $0.337813 | $0.304754 | $0.354658 | $0.31513 | - | $10,985,025 |
| May-09 2022 | $0.318722 | $0.315568 | $0.386805 | $0.386805 | $1 | $10,364,229 |
| May-08 2022 | $0.386805 | $0.386805 | $0.434231 | $0.434231 | - | $12,578,151 |
| May-07 2022 | $0.434566 | $0.358402 | $0.435329 | $0.362824 | $11 | $14,131,234 |
| May-06 2022 | $0.363048 | $0.358214 | $0.380852 | $0.360722 | $1 | $11,805,626 |
| May-05 2022 | $0.359992 | $0.354261 | $0.389493 | $0.371439 | $4 | $11,706,244 |