시가총액 $2.19T
-0.28%
볼륨 24시간 $45.92B
-5.69%
BTC % 58.6737%
-0.02%
ETH % 9.21937%
0.04%
코인
34.665
거래소
204
실시간
Synapse (SYN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Synapse (SYN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,721 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.0385 | $0.0309 | $0.0415 | $0.0309 | $2,403,048 | $8,640,126 |
| Jun-12 2026 | $0.0307 | $0.0306 | $0.033 | $0.031 | $836,967 | $6,889,877 |
| Jun-11 2026 | $0.0313 | $0.0273 | $0.0318 | $0.0283 | $749,362 | $7,023,263 |
| Jun-10 2026 | $0.0283 | $0.0275 | $0.031 | $0.031 | $849,460 | $6,350,894 |
| Jun-09 2026 | $0.0306 | $0.0306 | $0.0383 | $0.0383 | $1,226,165 | $6,539,722 |
| Jun-08 2026 | $0.0382 | $0.0366 | $0.041 | $0.0393 | $841,256 | $8,164,068 |
| Jun-07 2026 | $0.0391 | $0.0386 | $0.0421 | $0.0413 | $429,342 | $8,358,640 |
| Jun-06 2026 | $0.0413 | $0.04 | $0.0424 | $0.0419 | $277,813 | $8,827,894 |
| Jun-05 2026 | $0.0413 | $0.0404 | $0.0463 | $0.0453 | $419,097 | $8,828,350 |
| Jun-04 2026 | $0.0451 | $0.0446 | $0.0495 | $0.0469 | $1,756,298 | $9,641,486 |
| Jun-03 2026 | $0.0473 | $0.0435 | $0.0498 | $0.0441 | $1,186,915 | $10,110,412 |
| Jun-02 2026 | $0.044 | $0.0436 | $0.0486 | $0.0478 | $653,135 | $9,405,182 |
| Jun-01 2026 | $0.0476 | $0.045 | $0.0498 | $0.045 | $1,571,103 | $10,173,743 |
| May-31 2026 | $0.0452 | $0.0427 | $0.0452 | $0.0441 | $169,575 | $9,660,433 |
| May-30 2026 | $0.0441 | $0.0428 | $0.0451 | $0.0428 | $544,814 | $9,424,932 |