Synapse(SYN)Hoy
$0.1206
hace 1 años
$0.394806
hace 2 años
$0.343338
hace 3 años
$1.51
hace 4 años
$0.544167
Synapse Historial de precios
(SYN)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.118403 | $0.1212 | $0.1173 | $0.119986 | $1.717M |
2025-09-06 | $0.118236 | $0.1201 | $0.1175 | $0.118397 | $2.074M |
2025-09-05 | $0.116690 | $0.1218 | $0.1152 | $0.118022 | $3.394M |
2025-09-04 | $0.121692 | $0.1225 | $0.1157 | $0.1161 | $91,103.56 |
2025-09-03 | $0.120016 | $0.1227 | $0.1192 | $0.121880 | $2.523M |
2025-09-02 | $0.119948 | $0.1265 | $0.1145 | $0.120092 | $7.740M |
2025-09-01 | $0.124696 | $0.1267 | $0.1186 | $0.119713 | $2.653M |
2025-08-31 | $0.125719 | $0.1286 | $0.1232 | $0.124721 | $3.003M |
2025-08-30 | $0.122021 | $0.1286 | $0.1202 | $0.125495 | $3.528M |
2025-08-29 | $0.130483 | $0.1318 | $0.1205 | $0.121831 | $4.553M |
2025-08-28 | $0.132131 | $0.1344 | $0.1283 | $0.130340 | $4.573M |
2025-08-27 | $0.131169 | $0.1355 | $0.1311 | $0.132241 | $3.740M |
2025-08-26 | $0.135180 | $0.1361 | $0.1263 | $0.131113 | $6.830M |
2025-08-25 | $0.142294 | $0.1468 | $0.1326 | $0.1343 | $328.215K |
2025-08-24 | $0.142815 | $0.1534 | $0.139 | $0.141974 | $19.264M |
2025-08-23 | $0.138622 | $0.1454 | $0.1361 | $0.142658 | $8.617M |
2025-08-22 | $0.134012 | $0.1409 | $0.127 | $0.138311 | $7.004M |
2025-08-21 | $0.138198 | $0.1439 | $0.1331 | $0.133945 | $9.268M |
2025-08-20 | $0.140869 | $0.1428 | $0.13 | $0.138126 | $7.269M |
2025-08-19 | $0.134733 | $0.142 | $0.1287 | $0.140734 | $8.472M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Synapse(SYN)
