時価総額 $2.07T
0.11%
ボリューム24h $43.69B
BTC % 58.1771%
0.32%
ETH % 9.16502%
-0.13%
硬貨
34.665
取引所
204
ライブ
Synthetix Network Token (SNX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Synthetix Network Token (SNX) 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 3,026 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 |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.201 | $0.193 | $0.202 | $0.201 | $1,696,137 | $69,247,763 |
| Jun-25 2026 | $0.201 | $0.197 | $0.22 | $0.22 | $3,462,633 | $69,247,763 |
| Jun-24 2026 | $0.22 | $0.214 | $0.232 | $0.23 | $1,908,166 | $75,793,572 |
| Jun-23 2026 | $0.23 | $0.225 | $0.247 | $0.246 | $2,562,527 | $79,238,734 |
| Jun-22 2026 | $0.244 | $0.236 | $0.254 | $0.236 | $2,360,172 | $84,061,961 |
| Jun-21 2026 | $0.237 | $0.236 | $0.246 | $0.244 | $930,548 | $81,650,348 |
| Jun-20 2026 | $0.244 | $0.238 | $0.245 | $0.242 | $1,000,718 | $84,061,961 |
| Jun-19 2026 | $0.241 | $0.24 | $0.247 | $0.246 | $1,148,438 | $83,028,413 |
| Jun-18 2026 | $0.245 | $0.239 | $0.255 | $0.253 | $1,460,628 | $84,406,477 |
| Jun-17 2026 | $0.253 | $0.251 | $0.263 | $0.259 | $1,580,296 | $87,162,607 |
| Jun-16 2026 | $0.259 | $0.249 | $0.265 | $0.254 | $1,597,555 | $89,229,705 |
| Jun-15 2026 | $0.254 | $0.245 | $0.265 | $0.247 | $2,347,210 | $87,507,124 |
| Jun-14 2026 | $0.247 | $0.236 | $0.247 | $0.242 | $1,005,917 | $85,095,510 |
| Jun-13 2026 | $0.241 | $0.237 | $0.246 | $0.239 | $1,245,447 | $83,028,413 |
| Jun-12 2026 | $0.239 | $0.238 | $0.247 | $0.245 | $1,509,371 | $82,339,380 |