SNXUSDT
Synthetix Tether
—
0.244 $
-0.004000 (%-1.61)
Düşük₺0.239
Yüksek₺0.249
Piyasa Verileri
Spot Piyasa
A:0.244
S:0.245
Dolaşımdaki Arz
344.516.234
Piyasa Değeri
$83,85 Mn
SNXUSDT: Synthetix Tether Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,6808
KAPANIŞ 4,7055
En Düşük
DÜŞÜK 2,384
En Yüksek
YÜKSEK 8,771
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 09.07.2020 | 2,893 | 3,398 | 2,71 | 2,956 |
| 10.07.2020 | 2,956 | 2,974 | 2,763 | 2,921 |
| 11.07.2020 | 2,921 | 2,927 | 2,654 | 2,809 |
| 12.07.2020 | 2,806 | 2,843 | 2,73 | 2,78 |
| 13.07.2020 | 2,78 | 2,84 | 2,5 | 2,541 |
| 14.07.2020 | 2,538 | 2,75 | 2,384 | 2,747 |
| 15.07.2020 | 2,747 | 3,15 | 2,704 | 3,05 |
| 16.07.2020 | 3,05 | 3,25 | 2,782 | 3,097 |
| 17.07.2020 | 3,097 | 3,6 | 3,053 | 3,308 |
| 18.07.2020 | 3,307 | 3,52 | 3,169 | 3,371 |
| 19.07.2020 | 3,381 | 3,535 | 3,288 | 3,297 |
| 20.07.2020 | 3,299 | 4,199 | 3,27 | 3,849 |
| 21.07.2020 | 3,84 | 4,029 | 3,341 | 3,479 |
| 22.07.2020 | 3,479 | 3,79 | 3,351 | 3,479 |
| 23.07.2020 | 3,479 | 3,62 | 3,1 | 3,35 |
| 24.07.2020 | 3,346 | 3,627 | 3,235 | 3,337 |
| 25.07.2020 | 3,337 | 3,721 | 3,296 | 3,541 |
| 26.07.2020 | 3,542 | 3,565 | 3 | 3,155 |
| 27.07.2020 | 3,154 | 3,22 | 2,67 | 2,869 |
| 28.07.2020 | 2,869 | 3,48 | 2,869 | 3,372 |
| 29.07.2020 | 3,372 | 3,386 | 3,07 | 3,273 |
| 30.07.2020 | 3,273 | 3,683 | 3,265 | 3,547 |
| 31.07.2020 | 3,547 | 3,965 | 3,486 | 3,952 |
| 01.08.2020 | 3,951 | 4,111 | 3,577 | 3,793 |
| 02.08.2020 | 3,792 | 4,437 | 3,5 | 4,266 |
| 03.08.2020 | 4,266 | 4,387 | 3,89 | 4,148 |
| 04.08.2020 | 4,148 | 4,563 | 4,136 | 4,47 |
| 05.08.2020 | 4,461 | 4,69 | 4,28 | 4,339 |
| 06.08.2020 | 4,339 | 4,74 | 4,292 | 4,45 |
| 07.08.2020 | 4,451 | 4,627 | 4,13 | 4,297 |
| 08.08.2020 | 4,297 | 4,45 | 4,2 | 4,349 |
| 09.08.2020 | 4,344 | 4,383 | 4,175 | 4,241 |
| 10.08.2020 | 4,243 | 5,039 | 4,243 | 4,822 |
| 11.08.2020 | 4,817 | 4,899 | 4,17 | 4,879 |
| 12.08.2020 | 4,879 | 5,921 | 4,847 | 5,643 |
| 13.08.2020 | 5,644 | 6 | 4,736 | 5,072 |
| 14.08.2020 | 5,07 | 6,495 | 4,93 | 6,15 |
| 15.08.2020 | 6,146 | 7,46 | 5,9 | 6,859 |
| 16.08.2020 | 6,859 | 6,887 | 6,1 | 6,405 |
| 17.08.2020 | 6,398 | 6,875 | 6,072 | 6,177 |
| 18.08.2020 | 6,156 | 6,68 | 5,519 | 6,145 |
| 19.08.2020 | 6,146 | 6,409 | 5,4 | 6,091 |
| 20.08.2020 | 6,092 | 6,77 | 6,061 | 6,175 |
| 21.08.2020 | 6,176 | 6,27 | 5,21 | 5,315 |
| 22.08.2020 | 5,324 | 6,048 | 5,106 | 5,831 |
| 23.08.2020 | 5,829 | 5,891 | 5,344 | 5,678 |
| 24.08.2020 | 5,688 | 6,3 | 5,535 | 6,231 |
| 25.08.2020 | 6,239 | 6,57 | 5,5 | 5,867 |
| 26.08.2020 | 5,859 | 6,45 | 5,823 | 6,121 |
| 27.08.2020 | 6,121 | 6,43 | 5,86 | 6,093 |
| 28.08.2020 | 6,092 | 7,112 | 6,004 | 6,866 |
| 29.08.2020 | 6,866 | 7 | 6,466 | 6,529 |
| 30.08.2020 | 6,52 | 7,415 | 6,5 | 7,301 |
| 31.08.2020 | 7,3 | 7,568 | 6,907 | 7,336 |
| 01.09.2020 | 7,336 | 7,88 | 7,084 | 7,104 |
| 02.09.2020 | 7,103 | 7,2 | 5,9 | 6,383 |
| 03.09.2020 | 6,373 | 6,585 | 5,028 | 5,255 |
| 04.09.2020 | 5,256 | 5,788 | 4,706 | 5,332 |
| 05.09.2020 | 5,321 | 7 | 3,65 | 4,472 |
| 06.09.2020 | 4,477 | 5,212 | 4,1 | 4,955 |
| 07.09.2020 | 4,951 | 5,065 | 4,104 | 4,644 |
| 08.09.2020 | 4,635 | 4,715 | 4,028 | 4,246 |
| 09.09.2020 | 4,248 | 5,25 | 4,173 | 4,994 |
| 10.09.2020 | 5 | 5,87 | 4,986 | 5,725 |
| 11.09.2020 | 5,725 | 5,998 | 5,357 | 5,985 |
| 12.09.2020 | 5,985 | 6,178 | 5,612 | 6,131 |
| 13.09.2020 | 6,14 | 6,286 | 5,06 | 5,388 |
| 14.09.2020 | 5,38 | 5,547 | 5,108 | 5,188 |
| 15.09.2020 | 5,188 | 5,517 | 4,444 | 4,492 |
| 16.09.2020 | 4,493 | 4,978 | 4,131 | 4,794 |
| 17.09.2020 | 4,794 | 5,039 | 4,336 | 4,487 |
| 18.09.2020 | 4,483 | 4,745 | 4,333 | 4,554 |
| 19.09.2020 | 4,558 | 4,569 | 4,2 | 4,299 |
| 20.09.2020 | 4,295 | 4,548 | 4,071 | 4,19 |
| 21.09.2020 | 4,186 | 4,258 | 3,461 | 3,618 |
| 22.09.2020 | 3,618 | 4,317 | 3,571 | 4,282 |
| 23.09.2020 | 4,282 | 4,42 | 3,67 | 3,7 |
| 24.09.2020 | 3,702 | 4,48 | 3,671 | 4,407 |
| 25.09.2020 | 4,403 | 5,2 | 4,294 | 4,915 |
| 26.09.2020 | 4,906 | 5,357 | 4,777 | 5,221 |
| 27.09.2020 | 5,22 | 5,49 | 4,59 | 5,157 |
| 28.09.2020 | 5,157 | 5,495 | 4,807 | 4,94 |
| 29.09.2020 | 4,934 | 5,052 | 4,7 | 4,968 |
| 30.09.2020 | 4,973 | 4,99 | 4,401 | 4,738 |
| 01.10.2020 | 4,734 | 4,994 | 4,367 | 4,692 |
| 02.10.2020 | 4,693 | 4,693 | 3,973 | 4,413 |
| 03.10.2020 | 4,413 | 4,589 | 4,367 | 4,38 |
| 04.10.2020 | 4,376 | 4,554 | 4,266 | 4,383 |
| 05.10.2020 | 4,381 | 4,508 | 4,132 | 4,186 |
| 06.10.2020 | 4,19 | 4,205 | 3,579 | 3,635 |
| 07.10.2020 | 3,627 | 3,955 | 3,485 | 3,941 |
| 08.10.2020 | 3,936 | 4,066 | 3,634 | 3,957 |
| 09.10.2020 | 3,954 | 4,389 | 3,758 | 4,294 |
| 10.10.2020 | 4,293 | 4,5 | 4,178 | 4,296 |
| 11.10.2020 | 4,296 | 4,313 | 4,035 | 4,172 |
| 12.10.2020 | 4,172 | 4,799 | 4,081 | 4,637 |
| 13.10.2020 | 4,64 | 4,73 | 4,344 | 4,506 |
| 14.10.2020 | 4,513 | 4,599 | 4,235 | 4,273 |
| 15.10.2020 | 4,269 | 4,285 | 3,871 | 3,912 |
| 16.10.2020 | 3,907 | 4,145 | 3,72 | 3,913 |
| 17.10.2020 | 3,914 | 4,034 | 3,828 | 3,96 |
| 18.10.2020 | 3,958 | 4,029 | 3,889 | 3,957 |
| 19.10.2020 | 3,964 | 3,97 | 3,692 | 3,725 |
| 20.10.2020 | 3,719 | 3,729 | 3,343 | 3,702 |
| 21.10.2020 | 3,708 | 3,796 | 3,476 | 3,517 |
| 22.10.2020 | 3,517 | 4,092 | 3,51 | 3,894 |
| 23.10.2020 | 3,901 | 3,94 | 3,664 | 3,802 |
| 24.10.2020 | 3,8 | 3,882 | 3,707 | 3,774 |
| 25.10.2020 | 3,775 | 3,784 | 3,555 | 3,655 |
| 26.10.2020 | 3,66 | 3,73 | 3,45 | 3,543 |
| 27.10.2020 | 3,537 | 3,694 | 3,45 | 3,551 |
| 28.10.2020 | 3,56 | 3,849 | 3,339 | 3,591 |
| 29.10.2020 | 3,597 | 3,795 | 3,227 | 3,24 |
| 30.10.2020 | 3,236 | 3,249 | 2,935 | 3,102 |
| 31.10.2020 | 3,105 | 3,14 | 3,009 | 3,017 |
| 01.11.2020 | 3,014 | 3,036 | 2,718 | 2,904 |
| 02.11.2020 | 2,906 | 3,008 | 2,61 | 2,612 |
| 03.11.2020 | 2,62 | 2,62 | 2,47 | 2,571 |
| 04.11.2020 | 2,576 | 2,768 | 2,471 | 2,727 |
| 05.11.2020 | 2,729 | 3,29 | 2,547 | 3,161 |
| 06.11.2020 | 3,163 | 3,7 | 3,147 | 3,535 |
| 07.11.2020 | 3,536 | 4,68 | 3,525 | 3,761 |
| 08.11.2020 | 3,763 | 4,555 | 3,7 | 4,409 |
| 09.11.2020 | 4,411 | 4,598 | 3,956 | 4,243 |
| 10.11.2020 | 4,241 | 4,94 | 4,117 | 4,672 |
| 11.11.2020 | 4,67 | 4,773 | 3,982 | 3,997 |
| 12.11.2020 | 3,997 | 4,271 | 3,712 | 3,762 |
| 13.11.2020 | 3,762 | 4,463 | 3,751 | 4,222 |
| 14.11.2020 | 4,222 | 4,5 | 3,86 | 4,31 |
| 15.11.2020 | 4,313 | 4,579 | 3,956 | 4,125 |
| 16.11.2020 | 4,137 | 4,57 | 4,065 | 4,423 |
| 17.11.2020 | 4,426 | 5,423 | 4,415 | 5,074 |
| 18.11.2020 | 5,081 | 5,19 | 4,464 | 4,875 |
| 19.11.2020 | 4,872 | 5,265 | 4,56 | 4,992 |
| 20.11.2020 | 4,99 | 5,7 | 4,785 | 5,13 |
| 21.11.2020 | 5,137 | 5,589 | 5,069 | 5,255 |
| 22.11.2020 | 5,254 | 5,34 | 4,617 | 5,002 |
| 23.11.2020 | 5,003 | 5,56 | 4,942 | 5,452 |
| 24.11.2020 | 5,451 | 5,83 | 5,1 | 5,239 |
| 25.11.2020 | 5,239 | 5,362 | 4,565 | 4,823 |
| 26.11.2020 | 4,824 | 4,849 | 3,385 | 4,334 |
| 27.11.2020 | 4,336 | 4,599 | 3,904 | 4,124 |
| 28.11.2020 | 4,127 | 4,448 | 4 | 4,264 |
| 29.11.2020 | 4,264 | 4,572 | 4,119 | 4,551 |
| 30.11.2020 | 4,562 | 4,95 | 4,562 | 4,74 |
| 01.12.2020 | 4,753 | 5,268 | 4,531 | 4,744 |
| 02.12.2020 | 4,745 | 5,483 | 4,679 | 5,265 |
| 03.12.2020 | 5,266 | 5,3 | 5,013 | 5,238 |
| 04.12.2020 | 5,238 | 5,359 | 4,828 | 4,951 |
| 05.12.2020 | 4,95 | 5,36 | 4,767 | 5,218 |
| 06.12.2020 | 5,214 | 5,379 | 4,941 | 5,152 |
| 07.12.2020 | 5,153 | 5,345 | 5,025 | 5,2 |
| 08.12.2020 | 5,2 | 5,493 | 4,534 | 4,671 |
| 09.12.2020 | 4,667 | 4,934 | 4,285 | 4,859 |
| 10.12.2020 | 4,854 | 4,879 | 4,448 | 4,623 |
| 11.12.2020 | 4,631 | 4,666 | 4,126 | 4,348 |
| 12.12.2020 | 4,354 | 4,636 | 4,337 | 4,458 |
| 13.12.2020 | 4,467 | 4,79 | 4,388 | 4,751 |
| 14.12.2020 | 4,748 | 5,442 | 4,6 | 5,25 |
| 15.12.2020 | 5,251 | 5,6 | 5,182 | 5,469 |
| 16.12.2020 | 5,469 | 5,476 | 4,927 | 5,276 |
| 17.12.2020 | 5,271 | 5,6 | 5,046 | 5,294 |
| 18.12.2020 | 5,297 | 6,617 | 5,16 | 6,12 |
| 19.12.2020 | 6,117 | 6,511 | 5,92 | 6,125 |
| 20.12.2020 | 6,125 | 6,385 | 5,78 | 5,963 |
| 21.12.2020 | 5,957 | 6,424 | 5,638 | 6,136 |
| 22.12.2020 | 6,14 | 7,74 | 5,704 | 7,202 |
| 23.12.2020 | 7,203 | 8,48 | 6,288 | 7,115 |
| 24.12.2020 | 7,11 | 7,788 | 6,581 | 7,48 |
| 25.12.2020 | 7,479 | 7,98 | 7,028 | 7,341 |
| 26.12.2020 | 7,35 | 8,771 | 7,283 | 8,022 |
| 27.12.2020 | 8,026 | 8,525 | 7,34 | 8,069 |
| 28.12.2020 | 8,058 | 8,462 | 7,82 | 8 |
| 29.12.2020 | 7,999 | 8,157 | 7,35 | 7,786 |
| 30.12.2020 | 7,78 | 7,96 | 7,235 | 7,327 |
| 31.12.2020 | 7,327 | 7,847 | 7,042 | 7,23 |