Syn (SYN) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Syn (SYN) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Syn 的交易价格为 $0.17，24 小时波动区间为 $0.17–$0.18，成交量为 $13.56M。下表让您逐日追踪价格走势。
Open
$0.19
High
$0.18
Low
$0.17
Volume (24h)
$13.56M
Market Cap
$39.17M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | $0.19 | $0.18 | $0.17 | $0.18 | $0.17 | -6.69% | $13.56M | — | — |
| Sep 18, 2026 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | -5.39% | $218.77M | $39.36M | $110.18M |
| Sep 17, 2026 | $0.18 | $0.23 | $0.15 | $0.19 | $0.19 | +5.92% | $1.06B | $199.22M | $535.14M |
| Sep 16, 2026 | $0.10 | $0.22 | $0.09 | $0.15 | $0.18 | +77.38% | $2.52B | $423.57M | $1.27B |
| Sep 15, 2026 | $0.08 | $0.11 | $0.08 | $0.09 | $0.10 | +20.34% | $166.02M | $15.26M | $80.58M |
| Sep 14, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | +5.59% | $66.71M | $5.69M | $32.71M |
| Sep 13, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -2.23% | $16.15M | $1.29M | $8.45M |
| Sep 12, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -0.86% | $8.79M | $721.1K | $4.34M |
| Sep 11, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +2.01% | $22.62M | $1.83M | $10.8M |
| Sep 10, 2026 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | -9.41% | $24.9M | $2.07M | $11.83M |
| Sep 9, 2026 | $0.09 | $0.09 | $0.08 | $0.08 | $0.09 | -2.22% | $27.8M | $2.43M | $12.72M |
| Sep 8, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +2.15% | $22.06M | $1.99M | $11.12M |
| Sep 7, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -1.78% | $15.7M | $1.4M | $7.69M |
| Sep 6, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -1.21% | $14.84M | $1.34M | $7.88M |
| Sep 5, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -0.66% | $18.27M | $1.68M | $9.82M |
| Sep 4, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -1.82% | $20.07M | $1.84M | $10.09M |
| Sep 3, 2026 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | +7.73% | $38.8M | $3.57M | $20.05M |
| Sep 2, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -4.10% | $30M | $2.64M | $14.87M |
| Sep 1, 2026 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | -5.15% | $30.9M | $2.83M | $14.85M |
| Aug 31, 2026 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | -0.52% | $23.79M | $2.29M | $10.76M |
| Aug 30, 2026 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | -4.49% | $28.23M | $2.78M | $12.8M |
| Aug 29, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | -3.66% | $19.55M | $1.99M | $10.05M |
| Aug 28, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | -5.88% | $31.36M | $3.32M | $15.13M |
| Aug 27, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -1.07% | $17.44M | $1.92M | $9.18M |
| Aug 26, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +0.72% | $24.14M | $2.67M | $11.76M |
| Aug 25, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +0.54% | $25.88M | $2.87M | $12.09M |
| Aug 24, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -0.63% | $32.01M | $3.51M | $15.23M |
| Aug 23, 2026 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | +0.54% | $86.46M | $9.73M | $42.01M |
| Aug 22, 2026 | $0.11 | $0.12 | $0.09 | $0.11 | $0.11 | +2.22% | $95.04M | $10.9M | $48.24M |
| Aug 21, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $0.11 | +0.37% | $77.88M | $8.21M | $36.56M |
| Aug 20, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | -2.45% | $50.7M | $5.61M | $24.66M |
Syn Historical Data FAQ
Syn 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Syn 真实的每日交易历史。
SYN 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 SYN 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Syn 的 24 小时区间是多少？expand_more
过去 24 小时 Syn 在 $0.17–$0.18 之间交易，当前价格为 $0.17。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。