Synthetix SNX
$0,2483-0,00 (-%1,57)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,25 | -%2,06 | $0,25 | $0,26 | $0,25 | 11,97M |
| 2026-09-30 | $0,25 | -%0,30 | $0,25 | $0,26 | $0,25 | 12,16M |
| 2026-09-29 | $0,25 | +%3,07 | $0,25 | $0,26 | $0,24 | 14,15M |
| 2026-09-28 | $0,25 | -%8,66 | $0,27 | $0,27 | $0,24 | 18,64M |
| 2026-09-27 | $0,27 | +%2,71 | $0,26 | $0,27 | $0,26 | 16,69M |
| 2026-09-26 | $0,26 | +%0,54 | $0,26 | $0,27 | $0,26 | 12,44M |
| 2026-09-25 | $0,26 | +%3,07 | $0,25 | $0,26 | $0,25 | 20,98M |
| 2026-09-24 | $0,25 | +%9,53 | $0,23 | $0,26 | $0,23 | 15,21M |
| 2026-09-23 | $0,23 | -%6,15 | $0,25 | $0,27 | $0,23 | 23,43M |
| 2026-09-22 | $0,25 | +%2,87 | $0,24 | $0,25 | $0,23 | 14,38M |
| 2026-09-21 | $0,24 | +%5,75 | $0,23 | $0,24 | $0,22 | 12,62M |
| 2026-09-20 | $0,23 | -%1,90 | $0,23 | $0,23 | $0,22 | 10,05M |
| 2026-09-19 | $0,23 | +%3,07 | $0,22 | $0,23 | $0,22 | 11,46M |
| 2026-09-18 | $0,22 | +%5,20 | $0,21 | $0,23 | $0,21 | 15,89M |
| 2026-09-17 | $0,21 | +%3,04 | $0,21 | $0,21 | $0,20 | 9,58M |
| 2026-09-16 | $0,21 | +%4,05 | $0,20 | $0,21 | $0,20 | 9,04M |
| 2026-09-15 | $0,20 | -%5,40 | $0,21 | $0,21 | $0,20 | 9,50M |
| 2026-09-14 | $0,21 | -%0,90 | $0,21 | $0,22 | $0,21 | 8,37M |
| 2026-09-13 | $0,21 | -%0,64 | $0,21 | $0,22 | $0,21 | 5,68M |
| 2026-09-12 | $0,21 | +%3,33 | $0,21 | $0,22 | $0,21 | 4,10M |
| 2026-09-11 | $0,21 | +%1,36 | $0,20 | $0,21 | $0,20 | 6,11M |
| 2026-09-10 | $0,20 | -%4,73 | $0,21 | $0,22 | $0,20 | 6,46M |
| 2026-09-09 | $0,21 | -%1,89 | $0,22 | $0,22 | $0,21 | 5,49M |
| 2026-09-08 | $0,22 | -%1,84 | $0,22 | $0,23 | $0,22 | 4,68M |
| 2026-09-07 | $0,22 | -%2,90 | $0,23 | $0,23 | $0,22 | 4,71M |
| 2026-09-06 | $0,23 | +%5,11 | $0,22 | $0,23 | $0,21 | 16,40M |
| 2026-09-05 | $0,22 | +%2,53 | $0,21 | $0,22 | $0,21 | 8,55M |
| 2026-09-04 | $0,21 | -%0,99 | $0,21 | $0,21 | $0,21 | 4,60M |
| 2026-09-03 | $0,21 | +%3,16 | $0,21 | $0,22 | $0,21 | 5,30M |
| 2026-09-02 | $0,21 | -%1,02 | $0,21 | $0,22 | $0,21 | 8,52M |
| 2026-09-01 | $0,21 | +%1,27 | $0,21 | $0,22 | $0,21 | 13,79M |
| 2026-08-31 | $0,21 | +%1,78 | $0,20 | $0,21 | $0,20 | 9,48M |
| 2026-08-30 | $0,20 | -%2,85 | $0,21 | $0,21 | $0,20 | 5,40M |
| 2026-08-29 | $0,21 | -%1,51 | $0,21 | $0,21 | $0,21 | 3,21M |
| 2026-08-28 | $0,21 | -%6,32 | $0,23 | $0,23 | $0,21 | 10,53M |
| 2026-08-27 | $0,23 | -%0,86 | $0,23 | $0,23 | $0,22 | 4,65M |
| 2026-08-26 | $0,23 | +%0,44 | $0,23 | $0,23 | $0,22 | 8,08M |
| 2026-08-25 | $0,23 | -%0,92 | $0,23 | $0,24 | $0,22 | 13,66M |
| 2026-08-24 | $0,23 | -%0,65 | $0,23 | $0,23 | $0,22 | 13,24M |
| 2026-08-23 | $0,23 | +%3,10 | $0,22 | $0,24 | $0,22 | 15,25M |
| 2026-08-22 | $0,22 | -%4,44 | $0,24 | $0,25 | $0,22 | 21,28M |
| 2026-08-21 | $0,24 | +%9,62 | $0,21 | $0,24 | $0,21 | 19,00M |
| 2026-08-20 | $0,21 | +%5,81 | $0,20 | $0,22 | $0,20 | 11,89M |
| 2026-08-19 | $0,20 | +%5,92 | $0,19 | $0,21 | $0,19 | 8,85M |
| 2026-08-18 | $0,19 | -%2,34 | $0,20 | $0,20 | $0,19 | 3,86M |
| 2026-08-17 | $0,20 | -%0,11 | $0,20 | $0,20 | $0,20 | 4,67M |
| 2026-08-16 | $0,20 | -%0,89 | $0,20 | $0,20 | $0,19 | 3,40M |
| 2026-08-15 | $0,20 | +%0,26 | $0,20 | $0,20 | $0,20 | 4,12M |
| 2026-08-14 | $0,20 | -%0,18 | $0,20 | $0,20 | $0,19 | 4,35M |
| 2026-08-13 | $0,20 | +%0,52 | $0,20 | $0,20 | $0,19 | 4,99M |
| 2026-08-12 | $0,20 | -%3,38 | $0,20 | $0,20 | $0,19 | 7,71M |
| 2026-08-11 | $0,20 | -%3,60 | $0,21 | $0,21 | $0,20 | 7,65M |
| 2026-08-10 | $0,21 | +%0,93 | $0,21 | $0,21 | $0,21 | 8,10M |
| 2026-08-09 | $0,21 | -%0,29 | $0,21 | $0,22 | $0,21 | 8,08M |
| 2026-08-08 | $0,21 | -%0,13 | $0,21 | $0,21 | $0,21 | 5,44M |
| 2026-08-07 | $0,21 | -%1,51 | $0,21 | $0,22 | $0,21 | 13,30M |
| 2026-08-06 | $0,21 | +%0,11 | $0,21 | $0,22 | $0,21 | 7,44M |
| 2026-08-05 | $0,21 | +%0,87 | $0,21 | $0,22 | $0,21 | 7,12M |
| 2026-08-04 | $0,21 | -%1,43 | $0,21 | $0,22 | $0,21 | 9,20M |
| 2026-08-03 | $0,21 | +%1,94 | $0,21 | $0,22 | $0,21 | 18,55M |
| 2026-08-02 | $0,21 | -%0,63 | $0,21 | $0,22 | $0,21 | 9,60M |
| 2026-08-01 | $0,21 | -%0,39 | $0,21 | $0,22 | $0,21 | 9,53M |
| 2026-07-31 | $0,21 | +%2,38 | $0,21 | $0,22 | $0,21 | 13,57M |
| 2026-07-30 | $0,21 | -%1,59 | $0,21 | $0,21 | $0,21 | 9,53M |
| 2026-07-29 | $0,21 | -%1,34 | $0,21 | $0,22 | $0,21 | 16,70M |
| 2026-07-28 | $0,21 | +%1,21 | $0,21 | $0,22 | $0,21 | 13,40M |
| 2026-07-27 | $0,21 | -%4,99 | $0,22 | $0,23 | $0,21 | 18,85M |
| 2026-07-26 | $0,22 | +%3,90 | $0,21 | $0,23 | $0,21 | 11,62M |
| 2026-07-25 | $0,21 | -%1,85 | $0,22 | $0,22 | $0,21 | 7,51M |
| 2026-07-24 | $0,22 | -%0,96 | $0,22 | $0,23 | $0,21 | 10,38M |
| 2026-07-23 | $0,22 | -%1,99 | $0,22 | $0,23 | $0,22 | 18,51M |
| 2026-07-22 | $0,22 | -%3,57 | $0,23 | $0,24 | $0,22 | 27,39M |
| 2026-07-21 | $0,23 | +%0,06 | $0,23 | $0,25 | $0,23 | 19,38M |
| 2026-07-20 | $0,23 | +%0,20 | $0,23 | $0,24 | $0,22 | 18,48M |
| 2026-07-19 | $0,23 | +%3,68 | $0,22 | $0,23 | $0,22 | 10,43M |
| 2026-07-18 | $0,22 | +%0,63 | $0,22 | $0,23 | $0,22 | 7,57M |
| 2026-07-17 | $0,22 | -%0,67 | $0,22 | $0,23 | $0,22 | 6,01M |
| 2026-07-16 | $0,22 | -%2,36 | $0,23 | $0,23 | $0,22 | 11,71M |
| 2026-07-15 | $0,23 | -%3,31 | $0,24 | $0,24 | $0,23 | 12,62M |
| 2026-07-14 | $0,24 | +%5,60 | $0,22 | $0,24 | $0,22 | 15,42M |
| 2026-07-13 | $0,22 | -%8,42 | $0,25 | $0,25 | $0,22 | 13,13M |
| 2026-07-12 | $0,25 | +%7,61 | $0,23 | $0,25 | $0,23 | 22,64M |
| 2026-07-11 | $0,23 | -%0,92 | $0,23 | $0,24 | $0,23 | 14,26M |
| 2026-07-10 | $0,23 | +%6,12 | $0,22 | $0,23 | $0,22 | 9,18M |
| 2026-07-09 | $0,22 | +%0,25 | $0,22 | $0,23 | $0,22 | 6,32M |
| 2026-07-08 | $0,22 | -%1,92 | $0,22 | $0,22 | $0,21 | 4,82M |
| 2026-07-07 | $0,22 | -%1,00 | $0,22 | $0,23 | $0,22 | 5,56M |
| 2026-07-06 | $0,22 | -%3,15 | $0,23 | $0,23 | $0,22 | 10,40M |
| 2026-07-05 | $0,23 | -%0,41 | $0,23 | $0,24 | $0,22 | 6,58M |
| 2026-07-04 | $0,23 | -%7,90 | $0,25 | $0,25 | $0,23 | 8,63M |