시가총액 $2.48T
0.7%
볼륨 24시간 $83.17B
-3.12%
BTC % 59.332%
-0.53%
ETH % 9.79785%
-0.15%
코인
34.665
거래소
204
실시간
Synthetix Network Token (SNX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Synthetix Network Token (SNX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,998 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 |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.298 | $0.298 | $0.311 | $0.308 | $2,294,694 | $102,665,838 |
| May-28 2026 | $0.308 | $0.293 | $0.32 | $0.309 | $2,345,399 | $106,111,000 |
| May-27 2026 | $0.308 | $0.306 | $0.322 | $0.316 | $1,669,947 | $106,111,000 |
| May-26 2026 | $0.316 | $0.312 | $0.32 | $0.32 | $2,115,024 | $108,867,130 |
| May-25 2026 | $0.319 | $0.3 | $0.326 | $0.301 | $1,951,244 | $109,900,679 |
| May-24 2026 | $0.301 | $0.295 | $0.31 | $0.309 | $1,111,952 | $103,699,387 |
| May-23 2026 | $0.308 | $0.294 | $0.314 | $0.303 | $1,468,845 | $106,111,000 |
| May-22 2026 | $0.302626 | $0.301997 | $0.323505 | $0.317112 | $8,290,360 | $104,259,735 |
| May-21 2026 | $0.317191 | $0.309076 | $0.318132 | $0.314211 | $4,999,873 | $109,277,731 |
| May-20 2026 | $0.314179 | $0.303 | $0.319051 | $0.304281 | $8,208,926 | $108,239,830 |
| May-19 2026 | $0.304381 | $0.303043 | $0.311396 | $0.310687 | $4,903,846 | $104,864,303 |
| May-18 2026 | $0.310582 | $0.299423 | $0.312191 | $0.306546 | $7,068,222 | $107,000,608 |
| May-17 2026 | $0.306035 | $0.303814 | $0.319244 | $0.312252 | $7,195,890 | $105,434,244 |
| May-16 2026 | $0.312308 | $0.305958 | $0.32139 | $0.320147 | $6,036,405 | $107,595,334 |
| May-15 2026 | $0.320233 | $0.31206 | $0.332964 | $0.329973 | $9,010,795 | $110,325,712 |