Synk(SYNK)Dzisiaj
$0.016243
Synk Historia cen
(SYNK)Okres czasu: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.013996 | $0.016368 | $0.013708 | $0.016045 | $78,470.26 |
2025-09-05 | $0.014482 | $0.016537 | $0.013900 | $0.014027 | $75,497.05 |
2025-09-04 | $0.015260 | $0.017229 | $0.014482 | $0.014495 | $68,154.18 |
2025-09-03 | $0.015098 | $0.017215 | $0.014244 | $0.015260 | $88,686.23 |
2025-09-02 | $0.015372 | $0.017895 | $0.015088 | $0.015098 | $71,827.38 |
2025-09-01 | $0.017415 | $0.017961 | $0.015372 | $0.015373 | $75,365.74 |
2025-08-31 | $0.016437 | $0.018966 | $0.015360 | $0.017412 | $86,740.91 |
2025-08-30 | $0.016864 | $0.018493 | $0.015601 | $0.016437 | $85,431.80 |
2025-08-29 | $0.018355 | $0.020837 | $0.015654 | $0.016747 | $117.918K |
2025-08-28 | $0.020255 | $0.018673 | $0.016138 | $0.018256 | $103.298K |
2025-08-27 | $0.017498 | $0.020259 | $0.016886 | $0.020252 | $95,798.31 |
2025-08-26 | $0.019370 | $0.019796 | $0.016828 | $0.017493 | $97,639.87 |
2025-08-25 | $0.021536 | $0.022280 | $0.019291 | $0.019370 | $36,382.76 |
2025-08-24 | $0.022322 | $0.022670 | $0.021474 | $0.021530 | $10,293.42 |
2025-08-23 | $0.025706 | $0.026476 | $0.021949 | $0.022325 | $34,607.88 |
2025-08-22 | $0.025104 | $0.026355 | $0.022905 | $0.025627 | $13,096.16 |
2025-08-21 | $0.022490 | $0.025684 | $0.022585 | $0.025104 | $19,732.58 |
2025-08-20 | $0.023686 | $0.023605 | $0.021516 | $0.022431 | $7,889.450 |
2025-08-19 | $0.024761 | $0.025121 | $0.023406 | $0.023650 | $11,934.79 |
2025-08-18 | $0.027030 | $0.027812 | $0.023743 | $0.024761 | $27,349.98 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-07
Synk(SYNK)
