Synthetixの価格履歴
$0.2537
-0.17% 24時間
2020/07/09以降のSynthetix（SNX）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.2537です。
史上最高値
$28.98
2021/02/14
史上最安値
$0.188
2026/08/19
初回記録からのリターン
-91.42%
2020/07/09
最も良かった月
+137.81%
2021年1月
最も悪かった月
-45.90%
2025年11月
読み込み中…
Synthetixの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.411 | $0.564 | $0.188 | $0.2537 | -38.27% |
| 2025 | $1.92 | $2.58 | $0.383 | $0.411 | -78.57% |
| 2024 | $3.87 | $5.29 | $1.08 | $1.92 | -50.39% |
| 2023 | $1.44 | $4.95 | $1.43 | $3.87 | +169.22% |
| 2022 | $5.49 | $8.19 | $1.40 | $1.44 | -73.82% |
| 2021 | $7.23 | $28.98 | $4.40 | $5.49 | -24.14% |
| 2020 | $2.89 | $8.77 | $2.38 | $7.23 | +149.91% |
Synthetixの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.2528 | $0.2621 | $0.2393 | $0.2537 | +0.16% |
| 2026年9月 | $0.2072 | $0.2777 | $0.1945 | $0.2533 | +22.31% |
| 2026年8月 | $0.213 | $0.2525 | $0.188 | $0.2071 | -2.31% |
| 2026年7月 | $0.212 | $0.255 | $0.203 | $0.212 | 0.00% |
| 2026年6月 | $0.296 | $0.297 | $0.192 | $0.212 | -28.14% |
| 2026年5月 | $0.302 | $0.375 | $0.291 | $0.295 | -1.99% |
| 2026年4月 | $0.289 | $0.35 | $0.272 | $0.301 | +4.51% |
| 2026年3月 | $0.322 | $0.352 | $0.269 | $0.288 | -10.56% |
| 2026年2月 | $0.358 | $0.445 | $0.246 | $0.322 | -10.06% |
| 2026年1月 | $0.411 | $0.564 | $0.325 | $0.358 | -12.90% |
| 2025年12月 | $0.542 | $0.574 | $0.383 | $0.411 | -24.03% |
| 2025年11月 | $1.00 | $1.16 | $0.534 | $0.541 | -45.90% |
| 2025年10月 | $1.08 | $2.58 | $0.51 | $1.00 | -7.24% |
| 2025年9月 | $0.679 | $1.28 | $0.59 | $1.08 | +58.76% |
| 2025年8月 | $0.582 | $0.802 | $0.544 | $0.679 | +16.67% |
| 2025年7月 | $0.582 | $0.783 | $0.545 | $0.582 | 0.00% |
| 2025年6月 | $0.676 | $0.746 | $0.48 | $0.582 | -14.03% |
| 2025年5月 | $0.712 | $0.965 | $0.615 | $0.677 | -4.78% |
| 2025年4月 | $0.762 | $0.79 | $0.548 | $0.711 | -6.69% |
| 2025年3月 | $0.91 | $1.02 | $0.725 | $0.762 | -16.36% |
| 2025年2月 | $1.61 | $1.62 | $0.815 | $0.911 | -43.28% |
| 2025年1月 | $1.92 | $2.27 | $1.38 | $1.61 | -16.27% |
| 2024年12月 | $2.63 | $3.69 | $1.84 | $1.92 | -26.93% |
| 2024年11月 | $1.39 | $2.67 | $1.23 | $2.63 | +89.12% |
| 2024年10月 | $1.58 | $1.64 | $1.29 | $1.39 | -12.10% |
| 2024年9月 | $1.34 | $1.77 | $1.18 | $1.58 | +18.19% |
| 2024年8月 | $1.65 | $1.75 | $1.08 | $1.34 | -18.93% |
| 2024年7月 | $2.00 | $2.07 | $1.39 | $1.65 | -17.39% |
| 2024年6月 | $2.84 | $2.99 | $1.72 | $2.00 | -29.75% |
| 2024年5月 | $2.65 | $3.37 | $2.33 | $2.84 | +7.21% |
| 2024年4月 | $4.66 | $4.71 | $2.40 | $2.65 | -43.22% |
| 2024年3月 | $4.18 | $5.29 | $3.43 | $4.67 | +11.55% |
| 2024年2月 | $3.06 | $4.55 | $3.01 | $4.18 | +36.80% |
| 2024年1月 | $3.87 | $4.22 | $2.98 | $3.06 | -20.93% |
| 2023年12月 | $3.31 | $4.95 | $3.27 | $3.87 | +16.87% |
| 2023年11月 | $2.26 | $3.81 | $2.18 | $3.31 | +46.11% |
Synthetixの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.2524 | $0.2607 | $0.2472 | $0.2537 | +0.48% |
| 2026/10/05 | $0.255 | $0.2563 | $0.248 | $0.2525 | -0.98% |
| 2026/10/04 | $0.2551 | $0.2621 | $0.2515 | $0.255 | -0.08% |
| 2026/10/03 | $0.2497 | $0.2574 | $0.2478 | $0.2552 | +2.12% |
| 2026/10/02 | $0.2531 | $0.261 | $0.2393 | $0.2499 | -1.46% |
| 2026/10/01 | $0.2528 | $0.2595 | $0.2461 | $0.2536 | +0.12% |
| 2026/09/30 | $0.2544 | $0.2612 | $0.2478 | $0.2533 | -0.43% |
| 2026/09/29 | $0.2469 | $0.2626 | $0.2378 | $0.2544 | +3.12% |
| 2026/09/28 | $0.2694 | $0.271 | $0.2371 | $0.2467 | -8.39% |
| 2026/09/27 | $0.2623 | $0.2777 | $0.2563 | $0.2693 | +2.59% |
| 2026/09/26 | $0.2611 | $0.2723 | $0.2539 | $0.2625 | +0.38% |
| 2026/09/25 | $0.2539 | $0.2665 | $0.2509 | $0.2615 | +3.03% |
| 2026/09/24 | $0.2316 | $0.2592 | $0.2275 | $0.2538 | +9.68% |
| 2026/09/23 | $0.2463 | $0.2678 | $0.2286 | $0.2314 | -6.16% |
| 2026/09/22 | $0.2402 | $0.2473 | $0.2303 | $0.2466 | +2.62% |
| 2026/09/21 | $0.2268 | $0.244 | $0.2239 | $0.2403 | +6.09% |
| 2026/09/20 | $0.2311 | $0.233 | $0.2183 | $0.2265 | -1.99% |
| 2026/09/19 | $0.2249 | $0.2321 | $0.2212 | $0.2311 | +2.89% |
| 2026/09/18 | $0.2134 | $0.2267 | $0.2117 | $0.2246 | +5.45% |
| 2026/09/17 | $0.2069 | $0.2135 | $0.2044 | $0.213 | +2.95% |
| 2026/09/16 | $0.1987 | $0.2073 | $0.1951 | $0.2069 | +4.07% |
| 2026/09/15 | $0.21 | $0.2115 | $0.1945 | $0.1988 | -5.33% |
| 2026/09/14 | $0.2122 | $0.2183 | $0.208 | $0.21 | -1.04% |
| 2026/09/13 | $0.2133 | $0.2218 | $0.2097 | $0.2122 | -0.47% |
| 2026/09/12 | $0.2066 | $0.216 | $0.2061 | $0.2132 | +3.14% |
| 2026/09/11 | $0.2038 | $0.2129 | $0.2011 | $0.2067 | +1.52% |
| 2026/09/10 | $0.2139 | $0.2163 | $0.2027 | $0.2036 | -4.77% |
| 2026/09/09 | $0.218 | $0.2224 | $0.2089 | $0.2138 | -1.88% |
| 2026/09/08 | $0.2217 | $0.2254 | $0.216 | $0.2179 | -1.76% |
| 2026/09/07 | $0.2289 | $0.2305 | $0.2197 | $0.2218 | -2.93% |
Synthetixは2021/02/14に史上最高値$28.98を記録し、当データセットの最安値は$0.188です。すべての値は主要取引所の日次終値に基づく米ドル建てです。