Synapse(SYN)Hoje
$0.1354
1 anos atrás
$0.439642
2 anos atrás
$0.287424
3 anos atrás
$1.82
4 anos atrás
$0.621459
Synapse Histórico de preços
(SYN)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.126083 | $0.131 | $0.1257 | $0.127975 | $2.468M |
2025-09-11 | $0.131269 | $0.131 | $0.124 | $0.126043 | $5.424M |
2025-09-10 | $0.121423 | $0.135 | $0.1213 | $0.129937 | $5.645M |
2025-09-09 | $0.125151 | $0.1281 | $0.1208 | $0.121602 | $3.760M |
2025-09-08 | $0.120096 | $0.1258 | $0.1184 | $0.125295 | $3.179M |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Synapse(SYN)
