syn币今日最新价格 实时

$ 0.531198 涨幅：+5.91%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥5.1521 / $0.708945
L：¥4.4542 / $0.612904

2021年最高价格/最低价格

H：¥35.59 / $4.9 (2021-10-25)
L：¥2.78 / $0.38 (2021-09-23)

历史最高/最低价格

H：¥35.76 / $4.92
L：¥1.9496 / $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
2021-12-30 3.004 3.006 1.926 2.689 16.66万 -10.49%
2021-12-29 2.957 3.084 2.864 3.004 13.59万 1.59%
2021-12-28 2.397 3.124 2.334 2.957 14.95万 23.36%
2021-12-27 2.649 2.655 2.395 2.397 11.5万 -9.51%
2021-12-26 2.679 2.829 2.648 2.649 13.44万 -1.12%
2021-12-25 2.05 2.739 1.996 2.679 14.95万 30.68%
2021-12-24 2.053 2.062 2.02 2.05 12.72万 -0.15%
2021-12-23 2.069 2.166 2.037 2.053 11.72万 -0.77%
2021-12-22 1.609 2.098 1.562 2.069 15.02万 28.59%
2021-12-21 1.623 1.642 1.569 1.609 12.84万 -0.86%
2021-12-20 1.684 1.705 1.618 1.623 12.49万 -3.62%
2021-12-19 1.727 1.751 1.65 1.684 12.95万 -2.49%
2021-12-18 1.795 1.809 1.706 1.726 12.25万 -3.84%
2021-12-17 1.672 1.916 1.668 1.795 13.44万 7.36%
2021-12-16 1.645 1.699 1.6 1.672 12.42万 1.64%
2021-12-15 1.764 1.768 1.633 1.646 12.12万 -6.69%
2021-12-14 1.701 1.887 1.699 1.764 12.39万 3.7%
2021-12-13 1.692 1.739 1.687 1.701 13.45万 0.53%
2021-12-12 1.9666 1.9666 1.689 1.692 12.63万 -13.96%
2021-12-11 1.973 1.9803 1.7277 1.9666 260.24万 -0.32%
2021-12-10 2.192 2.2001 1.9329 1.9329 245.46万 -11.82%
2021-12-09 1.8772 2.3304 1.8666 2.1919 291.43万 16.76%
2021-12-08 1.7923 1.9518 1.743 1.8793 249.21万 4.85%
2021-12-07 1.8817 1.9825 1.5618 1.7948 231.49万 -4.62%
2021-12-06 1.7223 1.9951 1.7127 1.8814 237.52万 9.24%
2021-12-05 2.1015 2.1015 1.6405 1.7211 220.3万 -18.1%
2021-12-04 2.1526 2.2159 2.0512 2.0803 261.58万 -3.36%
2021-12-03 2.3437 2.3568 2.1157 2.1519 268.33万 -8.18%
2021-12-02 2.4345 2.458 2.2133 2.3449 292.54万 -3.68%
2021-12-01 2.141 2.6572 2.1409 2.4288 304.14万 13.44%
2021-11-30 1.66 2.611 1.5407 2.1411 302.3万 28.98%
2021-11-29 1.8559 1.898 1.5753 1.6614 216.15万 -10.48%
2021-11-28 2.0358 2.0632 1.6411 1.8559 236.79万 -8.84%
2021-11-27 2.322 2.3389 1.7452 2.0343 265.29万 -12.39%
2021-11-26 2.3636 2.4312 2.0589 2.3219 310.61万 -1.76%
2021-11-25 2.479 2.6576 2.2613 2.3638 200.06万 -4.65%
2021-11-24 2.7682 2.8407 2.3723 2.479 62.21万 -10.45%
2021-11-23 3.0111 3.0151 2.5876 2.7678 69.81万 -8.08%
2021-11-22 2.92 3.1468 2.913 3.0124 72.76万 3.16%
2021-11-21 2.9266 3.1822 2.7251 2.9144 71.42万 -0.42%
2021-11-20 2.3802 2.9747 2.3081 2.9286 73.95万 23.04%
2021-11-19 2.6762 2.8525 2.3734 2.3802 61.28万 -11.06%
2021-11-18 2.4442 2.9189 2.4179 2.6777 65.98万 9.55%
2021-11-17 2.8268 2.8999 2.3301 2.4467 58.28万 -13.45%
2021-11-16 3.1229 3.1236 2.8187 2.8293 71.93万 -9.4%
2021-11-15 3.5569 3.5689 3.1216 3.1236 74.85万 -12.18%
2021-11-14 2.9974 3.7766 2.8224 3.5566 89.67万 18.66%
2021-11-13 3.0344 3.3182 2.6885 2.9972 73.17万 -1.23%
2021-11-12 2.6258 3.1349 2.2771 3.034 78.41万 15.55%
2021-11-11 2.7991 2.9298 2.3914 2.6254 65.73万 -6.21%
2021-11-10 3.0749 3.1158 2.6974 2.7987 68.52万 -8.98%
2021-11-09 2.8867 3.0799 2.74 3.0755 76.02万 6.54%
2021-11-08 2.9529 3.1825 2.3275 2.8867 76.36万 -2.24%
2021-11-07 3.4819 3.5144 2.8212 2.9529 71.16万 -15.19%
2021-11-06 3.6709 3.6917 3.4406 3.48 82.28万 -5.2%
2021-11-05 3.2983 3.8232 3.0843 3.6711 86.07万 11.3%
2021-11-04 3.6341 3.7534 3.1935 3.2984 79.84万 -9.24%
2021-11-03 3.6239 3.7671 3.4482 3.6366 88.5万 0.35%
2021-11-02 3.0594 3.677 3.0253 3.6239 1357.81万 18.45%
2021-11-01 3.0043 3.3424 2.8565 3.0594 1199.66万 1.83%
2021-10-31 3.3505 3.5956 2.5009 3.0024 2050.54万 -10.39%
2021-10-30 3.6846 3.6846 3.177 3.3505 957.53万 -9.07%
2021-10-29 3.7637 3.9282 3.2213 3.6846 2439.7万 -2.1%
2021-10-28 4.0762 4.4912 3.4806 3.7637 1987.25万 -7.67%
2021-10-27 4.0471 4.2568 3.7455 4.076 1540.48万 0.71%
2021-10-26 3.9221 4.5707 3.8909 4.0471 1094.05万 3.19%
2021-10-25 4.2998 4.8969 3.8259 3.922 2171.16万 -8.79%
2021-10-24 3.9715 4.5805 3.9343 4.2998 2612.14万 8.27%
2021-10-23 3.1933 4.571 3.1627 3.9689 4094.59万 24.29%
2021-10-22 3.1811 3.5472 2.9865 3.1933 1457.93万 0.38%
2021-10-21 2.8314 3.4281 2.7856 3.1977 1825.15万 12.94%
2021-10-20 2.6985 3.254 2.6925 2.8348 1708.75万 5.05%
2021-10-19 2.8144 2.8769 2.5329 2.6991 823.61万 -4.1%
2021-10-18 2.6146 2.9165 2.4596 2.8143 1140.82万 7.64%
2021-10-17 2.521 3.2357 2.3477 2.6145 2854.21万 3.71%
2021-10-16 2.6244 3.1962 2.4832 2.5197 2623.47万 -3.99%
2021-10-15 3.0346 3.4148 2.3025 2.6242 3731.2万 -13.52%
2021-10-14 2.7869 3.0453 2.7454 3.0346 896.63万 8.89%
2021-10-13 3.0434 3.1663 2.703 2.7884 1055.93万 -8.38%
2021-10-12 2.999 3.0989 2.7879 3.0343 2002.62万 1.18%
2021-10-11 3.2648 4.007 3.2621 3.4209 2053.79万 4.78%
2021-10-10 3.2648 3.8645 3.2621 3.7024 2376.71万 13.4%
2021-10-09 2.6962 3.385 2.6732 3.0619 1598.99万 13.56%
2021-10-08 3.0392 3.1051 2.2471 2.6962 2734.47万 -11.29%
2021-10-07 2.5847 3.5674 2.288 3.0392 4654.39万 17.58%
2021-10-06 1.8074 2.6583 1.8067 2.5843 3804.61万 42.98%
2021-10-05 1.5163 2.0335 1.4806 1.8074 1232.33万 19.2%
2021-10-04 1.7856 1.839 1.5055 1.5163 340.5万 -15.08%
2021-10-03 1.7674 1.8172 1.4209 1.7856 1008.93万 1.03%
2021-10-02 1.5868 1.9636 1.4722 1.7653 1331.48万 11.25%
2021-10-01 1.6142 1.7018 1.3105 1.5868 948.57万 -1.7%
2021-09-30 1.3348 1.7713 1.1925 1.6142 1327.49万 20.93%
2021-09-29 1.5038 1.7468 1.3006 1.3355 2115.34万 -11.19%
2021-09-28 2.2409 2.3612 1.4217 1.5038 2380.18万 -32.89%
2021-09-27 2.3464 2.3889 1.6446 2.2409 3219.8万 -4.5%
2021-09-26 1.5273 2.657 1.5039 2.3464 4767.33万 53.63%
2021-09-25 0.677 2.1952 0.6362 1.5273 4700.87万 125.6%
2021-09-24 0.4864 0.8508 0.4863 0.677 638.77万 39.19%
2021-09-23 0.497 0.5023 0.3827 0.4863 114.74万 -2.15%
2021-09-22 0.5354 0.5485 0.4444 0.497 48.25万 -7.17%
2021-09-21 0.7269 0.7269 0.4657 0.5375 112.32万 -26.06%
2021-09-20 0.6972 0.7274 0.6393 0.7269 52.03万 4.26%
2021-09-19 0.7597 0.7746 0.67 0.6972 103.74万 -8.23%
2021-09-18 0.8033 0.8318 0.7505 0.7596 72.45万 -5.44%
2021-09-17 0.9348 0.9634 0.8033 0.8033 273.63万 -14.07%
2021-09-16 0.5724 0.966 0.5581 0.9348 466.25万 63.31%
2021-09-15 0.6149 0.6252 0.568 0.5724 82.99万 -6.91%
2021-09-14 0.5934 0.6993 0.5519 0.6149 156.73万 3.62%
2021-09-13 0.5606 0.6249 0.5459 0.5937 71.49万 5.9%
2021-09-12 0.5753 0.5897 0.5344 0.5606 83.93万 -2.56%
2021-09-11 0.5821 0.6007 0.5525 0.5753 73.05万 -1.17%
2021-09-10 0.4704 0.6174 0.4697 0.5822 126.25万 23.77%
2021-09-09 0.4831 0.5562 0.4704 0.4704 84.9万 -2.63%
2021-09-08 0.6366 0.6655 0.4569 0.4831 114.26万 -24.11%
2021-09-07 0.5124 0.7902 0.4293 0.6366 124.94万 24.24%
2021-09-06 0.6589 0.6594 0.5124 0.5124 45.2万 -22.23%
2021-09-05 0.7226 0.7233 0.5053 0.6589 120.79万 -8.82%
2021-09-04 0.7641 0.8663 0.6549 0.7226 73.06万 -5.43%
2021-09-03 0.9102 0.9846 0.763 0.7641 35.11万 -16.05%

回顶部