syn币今日最新价格 实时

$ 0.539341 涨幅：+0.13%
更新时间：2024-06-29 00:05:05

24H最高/最低价格

H：¥5.1489 / $0.708945
L：¥4.4514 / $0.612904

今年最高/最低价格

H：¥14.17 / $1.95
L：¥2.58 / $0.35

历史最高/最低价格

H：¥35.73 / $4.92
L：¥1.9484 / $0.268266

Synapse交易平台推荐

欧易OKX 币安Binance
syn走势图加载中...
  • syn币历史价格表
  • syn币概况
2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-23 0.5209 0.5258 0.5015 0.5126 263.9万 -1.59%
2024-06-22 0.5465 0.5584 0.5156 0.5216 369.63万 -4.56%
2024-06-21 0.5402 0.5867 0.539 0.546 344.73万 1.07%
2024-06-20 0.5555 0.5877 0.5326 0.5405 377.44万 -2.7%
2024-06-19 0.5776 0.6099 0.54 0.5544 628.01万 -4.02%
2024-06-18 0.5776 0.6099 0.54 0.5544 628.01万 -4.016620498615%
2024-06-17 0.627 0.6389 0.6091 0.6265 270.27万 -0.08%
2024-06-16 0.6038 0.6486 0.577 0.6255 575.41万 3.59%
2024-06-15 0.6157 0.6586 0.6048 0.605 591.61万 -1.74%
2024-06-14 0.7137 0.7247 0.6119 0.6148 2416.56万 -13.86%
2024-06-13 0.538 0.8299 0.5354 0.7142 4991.07万 32.75%
2024-06-12 0.6039 0.6041 0.5359 0.5379 349.03万 -10.93%
2024-06-11 0.6141 0.6317 0.5921 0.6042 227.31万 -1.61%
2024-06-10 0.6481 0.6481 0.6051 0.6141 335.8万 -5.25%
2024-06-09 0.7228 0.7228 0.6404 0.6469 309.82万 -10.5%
2024-06-08 0.7301 0.7341 0.7027 0.7223 376.48万 -1.07%
2024-06-07 0.7305 0.7489 0.7245 0.7301 315.39万 -0.05%
2024-06-06 0.7385 0.7385 0.7213 0.7305 580.58万 -1.08%
2024-06-05 0.779 0.779 0.7387 0.7436 377.08万 -4.54%
2024-06-04 0.7506 0.8095 0.7334 0.779 508.77万 3.78%
2024-06-03 0.7368 0.7656 0.7341 0.7489 343.81万 1.64%
2024-06-02 0.7016 0.7498 0.6956 0.7371 417.22万 5.06%
2024-06-01 0.7545 0.7689 0.7011 0.7011 360.66万 -7.08%
2024-05-31 0.7772 0.7772 0.7422 0.753 261.51万 -3.11%
2024-05-30 0.7805 0.7965 0.7629 0.7799 344.13万 -0.08%
2024-05-29 0.7909 0.8083 0.7734 0.7812 279.4万 -1.23%
2024-05-28 0.7642 0.7919 0.7563 0.7905 277.44万 3.44%
2024-05-27 0.7626 0.7827 0.7596 0.7628 291.72万 0.03%
2024-05-26 0.778 0.7818 0.7419 0.7639 355.71万 -1.81%
2024-05-25 0.787 0.8049 0.7591 0.7798 231.4万 -0.91%
2024-05-24 0.8009 0.8227 0.785 0.7873 237.8万 -1.7%
2024-05-23 0.7919 0.8157 0.7816 0.7995 457.34万 0.96%
2024-05-22 0.7651 0.8258 0.7627 0.7919 704.39万 3.5%
2024-05-21 0.7795 0.7835 0.7428 0.764 308.89万 -1.99%
2024-05-20 0.818 0.8193 0.7793 0.7794 215.14万 -4.72%
2024-05-19 0.8442 0.8477 0.8141 0.818 353.6万 -3.1%
2024-05-18 0.8019 0.8441 0.7788 0.8441 430.79万 5.26%
2024-05-17 0.7647 0.8347 0.7634 0.8021 355.82万 4.89%
2024-05-16 0.7218 0.7657 0.7169 0.7613 372.34万 5.47%
2024-05-15 0.7505 0.7603 0.7138 0.7229 271.23万 -3.68%
2024-05-14 0.815 0.8193 0.7437 0.752 384.21万 -7.73%
2024-05-13 0.7994 0.8123 0.7828 0.811 252.78万 1.45%
2024-05-12 0.7782 0.8062 0.7699 0.8 461.57万 2.8%
2024-05-11 0.8316 0.869 0.7833 0.7867 529.42万 -5.4%
2024-05-10 0.8426 0.8554 0.8129 0.831 346.57万 -1.38%
2024-05-09 0.8901 0.8944 0.8283 0.8426 321.6万 -5.34%
2024-05-08 0.8988 0.9051 0.8791 0.8904 308.13万 -0.93%
2024-05-07 0.9007 0.9441 0.8894 0.8988 365.14万 -0.21%
2024-05-06 0.8998 0.914 0.8688 0.9023 297.37万 0.28%
2024-05-05 0.9266 0.9422 0.8822 0.8987 439.08万 -3.01%
2024-05-04 0.8884 0.9336 0.8735 0.9285 322.22万 4.51%
2024-05-03 0.8373 0.9025 0.8253 0.8898 590.2万 6.27%
2024-05-02 0.843 0.8786 0.8028 0.8373 433.76万 -0.68%
2024-05-01 0.9307 0.9633 0.8431 0.8463 286.01万 -9.07%
2024-04-30 1.0053 1.007 0.9207 0.9312 257.86万 -7.37%
2024-04-29 0.9871 1.0217 0.9787 1.0053 256.5万 1.84%
2024-04-28 1.0064 1.0123 0.9559 0.9893 279.05万 -1.7%
2024-04-27 1.0495 1.0607 0.9988 1.0075 307.99万 -4%
2024-04-26 1.0633 1.0728 1.0063 1.0456 310.49万 -1.66%
2024-04-25 1.1512 1.1646 1.0625 1.0668 359.72万 -7.33%
2024-04-24 1.106 1.1964 1.0953 1.1818 408.77万 6.85%
2024-04-23 1.0908 1.1279 1.0655 1.106 250.36万 1.39%
2024-04-22 1.0935 1.1375 1.08 1.0901 478.94万 -0.31%
2024-04-21 1.092 1.1379 1.063 1.1126 635.82万 1.89%
2024-04-20 1.1579 1.1814 1.0222 1.092 1149.21万 -5.69%
2024-04-19 0.9439 1.1606 0.9403 1.1606 1191.35万 22.96%
2024-04-18 0.9518 1.0227 0.9408 0.9472 548.91万 -0.48%
2024-04-17 1.1148 1.1164 0.9526 0.953 444.88万 -14.51%
2024-04-16 1.0713 1.2051 1.0441 1.1105 520.99万 3.66%
2024-04-15 1.2353 1.2353 0.9525 1.0638 1765.51万 -13.88%
2024-04-14 1.1411 1.29 1.0011 1.2246 1368.13万 7.32%
2024-04-13 1.2619 1.2688 1.121 1.1461 433.96万 -9.18%
2024-04-12 1.3035 1.3582 1.2532 1.2589 356.07万 -3.42%
2024-04-11 1.3795 1.4354 1.2463 1.3022 994.94万 -5.6%
2024-04-10 1.5183 1.5543 1.3455 1.3795 481.58万 -9.14%
2024-04-09 1.4166 1.5243 1.3991 1.512 635.54万 6.73%
2024-04-08 1.3379 1.4847 1.3246 1.4155 559.62万 5.8%
2024-04-07 1.4425 1.4605 1.3228 1.3367 956.43万 -7.33%
2024-04-06 1.6678 1.7284 1.2486 1.3741 2765.28万 -17.61%
2024-04-05 1.4337 1.7493 1.3881 1.671 5790.02万 16.55%
2024-04-04 1.1765 1.4927 1.1609 1.4312 3279.88万 21.65%
2024-04-03 1.2005 1.2577 1.1468 1.1793 545.9万 -1.77%
2024-04-02 1.2333 1.4904 1.2124 1.2124 1114.34万 -1.69%
2024-04-01 1.2758 1.297 1.2218 1.2348 340.61万 -3.21%
2024-03-31 1.2833 1.3002 1.2539 1.2784 243.5万 -0.38%
2024-03-30 1.3093 1.4017 1.2823 1.2876 370.78万 -1.66%
2024-03-29 1.2966 1.3234 1.2559 1.3043 558.9万 0.59%
2024-03-28 1.3349 1.417 1.2876 1.299 658.91万 -2.69%
2024-03-27 1.3322 1.5381 1.3084 1.3321 1575.23万 -0.01%
2024-03-26 1.1622 1.3433 1.1441 1.3181 725.03万 13.41%
2024-03-25 1.1698 1.1722 1.1109 1.1637 392.93万 -0.52%
2024-03-24 1.2285 1.2389 1.1274 1.1694 606.91万 -4.81%
2024-03-23 1.2931 1.3538 1.1891 1.2204 756.53万 -5.62%
2024-03-22 1.1727 1.379 1.1273 1.29 718.49万 10%
2024-03-21 1.1547 1.2174 1.0732 1.1766 523.78万 1.9%
2024-03-20 1.2054 1.22 1.0179 1.1631 1138.84万 -3.51%
2024-03-19 1.3427 1.3571 1.1787 1.2036 507.78万 -10.36%
2024-03-18 1.3213 1.3482 1.1588 1.3425 1074.67万 1.6%
2024-03-17 1.3581 1.461 1.293 1.3231 644.48万 -2.58%
2024-03-16 1.4848 1.5205 1.3271 1.3581 1296.53万 -8.53%
2024-03-15 1.5247 1.6123 1.4525 1.4856 929.22万 -2.56%
2024-03-14 1.4822 1.5905 1.3869 1.5223 931.85万 2.71%
2024-03-13 1.5942 1.6022 1.4692 1.4822 650.73万 -7.03%
2024-03-12 1.4565 1.6229 1.3831 1.6033 1022.22万 10.08%
2024-03-11 1.6047 1.6481 1.4456 1.461 822.53万 -8.95%
2024-03-10 1.5175 1.6626 1.504 1.6037 949.92万 5.68%
2024-03-09 1.6294 1.6744 1.5221 1.5221 1166.03万 -6.59%
2024-03-08 1.754 1.8951 1.5936 1.6379 2088.34万 -6.62%
2024-03-07 1.3589 1.931 1.1884 1.7379 7359.72万 27.89%
2024-03-06 1.1464 1.4949 1.0939 1.3728 1685.51万 19.75%
2024-03-05 1.0849 1.1907 1.0628 1.148 502.91万 5.82%
2024-03-04 1.1212 1.1545 1.0757 1.0852 441.42万 -3.21%
2024-03-03 1.1558 1.1762 1.0743 1.1239 541.4万 -2.76%
2024-03-02 1.1459 1.1842 1.0907 1.1558 796.28万 0.86%
2024-03-01 1.0664 1.2897 1.0664 1.1573 2234.66万 8.52%
2024-02-29 1.0623 1.1734 0.8997 1.0777 3994.38万 1.45%
2024-02-28 0.7051 1.0623 0.7051 1.0623 4191.51万 50.66%
2024-02-27 0.7011 0.7402 0.685 0.703 295.04万 0.27%
2024-02-26 0.6963 0.7295 0.6963 0.7008 214.43万 0.65%
2024-02-25 0.6868 0.7033 0.6661 0.6963 344.37万 1.38%
2024-02-24 0.7187 0.7281 0.6847 0.6879 295.61万 -4.29%
2024-02-23 0.7045 0.7349 0.6859 0.7185 335.29万 1.99%
2024-02-22 0.7713 0.7716 0.6924 0.7045 602.11万 -8.66%
2024-02-21 0.8256 0.8691 0.7698 0.7701 689.29万 -6.72%
2024-02-20 0.7414 0.8231 0.7385 0.8231 651.05万 11.02%
2024-02-19 0.7577 0.806 0.7363 0.7407 669.86万 -2.24%
2024-02-18 0.7138 0.7729 0.7124 0.7605 434.98万 6.54%
2024-02-17 0.7333 0.7333 0.7099 0.7156 414.37万 -2.41%
2024-02-16 0.7469 0.7613 0.7316 0.7316 345.46万 -2.05%
2024-02-15 0.7415 0.7599 0.7182 0.743 353.2万 0.2%
2024-02-14 0.7288 0.7791 0.7288 0.7415 391.63万 1.74%
2024-02-13 0.7505 0.7511 0.7048 0.7321 204.35万 -2.45%
2024-02-12 0.7502 0.7608 0.7388 0.7501 232.96万 -0.01%
2024-02-11 0.743 0.7935 0.7393 0.7498 411.82万 0.92%
2024-02-10 0.752 0.7532 0.7133 0.7424 297.76万 -1.28%
2024-02-09 0.6921 0.7733 0.6903 0.7529 798.73万 8.78%
2024-02-08 0.6903 0.7164 0.6813 0.6889 299.43万 -0.2%
2024-02-07 0.7027 0.7171 0.678 0.6872 345.32万 -2.21%
2024-02-06 0.6862 0.7396 0.6623 0.7027 398.18万 2.4%
2024-02-05 0.7273 0.7323 0.6812 0.6864 279.88万 -5.62%
2024-02-04 0.7821 0.7828 0.7147 0.7267 318.94万 -7.08%
2024-02-03 0.7085 0.7827 0.6993 0.7825 672.29万 10.44%
2024-02-02 0.7656 0.7656 0.6863 0.7101 470.83万 -7.25%
2024-02-01 0.7879 0.8017 0.7276 0.7614 620.57万 -3.36%

回顶部