Syrax AI(SYRAX)Hoy
$0.125737
Syrax AI Historial de precios
(SYRAX)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.127083 | $0.128833 | $0.123698 | $0.125863 | $873.3629 |
2025-09-16 | $0.126628 | $0.127988 | $0.124185 | $0.127423 | $1,681.277 |
2025-09-15 | $0.135791 | $0.138201 | $0.126248 | $0.126248 | $9,539.408 |
2025-09-14 | $0.134045 | $0.137221 | $0.131474 | $0.136342 | $7,495.701 |
2025-09-13 | $0.136275 | $0.136691 | $0.133154 | $0.134150 | $4,645.483 |
2025-09-12 | $0.131762 | $0.137470 | $0.130958 | $0.136351 | $7,679.372 |
2025-09-11 | $0.123164 | $0.132944 | $0.122657 | $0.132067 | $3,787.639 |
2025-09-10 | $0.126806 | $0.133039 | $0.123067 | $0.123175 | $6,355.346 |
2025-09-09 | $0.119129 | $0.126817 | $0.119216 | $0.126817 | $12,606.60 |
2025-09-08 | $0.115371 | $0.119984 | $0.113069 | $0.119650 | $2,695.712 |
2025-09-07 | $0.113901 | $0.115521 | $0.112094 | $0.115360 | $1,840.011 |
2025-09-06 | $0.111723 | $0.115039 | $0.111022 | $0.113895 | $4,130.796 |
2025-09-05 | $0.112596 | $0.113683 | $0.108813 | $0.111723 | $4,806.740 |
2025-09-04 | $0.120164 | $0.120169 | $0.112043 | $0.112596 | $5,872.557 |
2025-09-03 | $0.115468 | $0.123774 | $0.115336 | $0.120164 | $13,523.75 |
2025-09-02 | $0.107163 | $0.119687 | $0.104238 | $0.115468 | $16,060.08 |
2025-09-01 | $0.110971 | $0.111872 | $0.10664 | $0.107163 | $1,367.475 |
2025-08-31 | $0.108622 | $0.111829 | $0.108231 | $0.110677 | $1,184.583 |
2025-08-30 | $0.109303 | $0.11197 | $0.107099 | $0.108633 | $4,697.865 |
2025-08-29 | $0.111153 | $0.11094 | $0.106688 | $0.109303 | $3,186.472 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
Syrax AI(SYRAX)
