Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.5093 USDT |
147,845.2000 SYN |
0.5160 USDT |
0.4992 USDT |
0.5051 USDT |
0.5035 USDT |
| 2025-01-23 |
0.5103 USDT |
535,810.4000 SYN |
0.5023 USDT |
0.4985 USDT |
0.5108 USDT |
0.5192 USDT |
| 2025-01-22 |
0.5450 USDT |
21,436.0000 SYN |
0.5272 USDT |
0.5219 USDT |
0.5274 USDT |
0.5232 USDT |
| 2025-01-21 |
0.5489 USDT |
83,530.6000 SYN |
0.5692 USDT |
0.5551 USDT |
0.5601 USDT |
0.5598 USDT |
| 2025-01-20 |
0.5820 USDT |
269,798.9000 SYN |
0.5996 USDT |
0.5658 USDT |
0.5855 USDT |
0.5660 USDT |
| 2025-01-19 |
0.6059 USDT |
401,297.4000 SYN |
0.6170 USDT |
0.5716 USDT |
0.5933 USDT |
0.5861 USDT |
| 2025-01-18 |
0.6480 USDT |
148,724.3000 SYN |
0.6486 USDT |
0.6135 USDT |
0.6255 USDT |
0.6206 USDT |
| 2025-01-17 |
0.6653 USDT |
104,404.6000 SYN |
0.6665 USDT |
0.6620 USDT |
0.6681 USDT |
0.6782 USDT |
| 2025-01-16 |
0.6526 USDT |
58,309.3000 SYN |
0.6372 USDT |
0.6349 USDT |
0.6517 USDT |
0.6550 USDT |
| 2025-01-15 |
0.6277 USDT |
6,291.2000 SYN |
0.6462 USDT |
0.6462 USDT |
0.6550 USDT |
0.6549 USDT |
| 2025-01-14 |
0.5926 USDT |
125,696.6000 SYN |
0.6030 USDT |
0.5924 USDT |
0.5990 USDT |
0.6030 USDT |
| 2025-01-13 |
0.5646 USDT |
96,322.8000 SYN |
0.5519 USDT |
0.5392 USDT |
0.5513 USDT |
0.5491 USDT |
| 2025-01-12 |
0.6164 USDT |
36,658.1000 SYN |
0.6016 USDT |
0.6008 USDT |
0.6057 USDT |
0.6076 USDT |
| 2025-01-11 |
0.5976 USDT |
64,951.2000 SYN |
0.5976 USDT |
0.5923 USDT |
0.5993 USDT |
0.6058 USDT |
| 2025-01-10 |
0.5878 USDT |
165,011.0000 SYN |
0.5866 USDT |
0.5827 USDT |
0.5970 USDT |
0.6095 USDT |
| 2025-01-09 |
0.5902 USDT |
6,270.3000 SYN |
0.5707 USDT |
0.5696 USDT |
0.5734 USDT |
0.5713 USDT |
| 2025-01-08 |
0.6214 USDT |
93,919.1000 SYN |
0.5921 USDT |
0.5718 USDT |
0.5946 USDT |
0.5739 USDT |
| 2025-01-07 |
0.6999 USDT |
24,851.4000 SYN |
0.6645 USDT |
0.6645 USDT |
0.6752 USDT |
0.6738 USDT |
| 2025-01-06 |
0.7272 USDT |
15,457.5000 SYN |
0.7238 USDT |
0.7238 USDT |
0.7388 USDT |
0.7337 USDT |
| 2025-01-05 |
0.7152 USDT |
301,776.7000 SYN |
0.7293 USDT |
0.7013 USDT |
0.7134 USDT |
0.7381 USDT |
| 2025-01-04 |
0.6762 USDT |
6,947.7000 SYN |
0.6768 USDT |
0.6752 USDT |
0.6820 USDT |
0.6801 USDT |
| 2025-01-03 |
0.6412 USDT |
27,076.9000 SYN |
0.6667 USDT |
0.6624 USDT |
0.6757 USDT |
0.6629 USDT |
| 2025-01-02 |
0.6554 USDT |
16,347.3000 SYN |
0.6359 USDT |
0.6303 USDT |
0.6378 USDT |
0.6361 USDT |
| 2025-01-01 |
0.6388 USDT |
342,691.6000 SYN |
0.6257 USDT |
0.6138 USDT |
0.6224 USDT |
0.6409 USDT |
| 2024-12-31 |
0.6274 USDT |
2,196.2000 SYN |
0.6479 USDT |
0.6453 USDT |
0.6498 USDT |
0.6454 USDT |
| 2024-12-30 |
0.5997 USDT |
193,283.5000 SYN |
0.6545 USDT |
0.6153 USDT |
0.6583 USDT |
0.6188 USDT |
| 2024-12-29 |
0.5356 USDT |
20,323.8000 SYN |
0.5189 USDT |
0.5147 USDT |
0.5190 USDT |
0.5179 USDT |
| 2024-12-28 |
0.5289 USDT |
4,740.2000 SYN |
0.5447 USDT |
0.5426 USDT |
0.5462 USDT |
0.5456 USDT |
| 2024-12-27 |
0.5263 USDT |
158,520.6000 SYN |
0.5422 USDT |
0.5183 USDT |
0.5238 USDT |
0.5201 USDT |
| 2024-12-26 |
0.5258 USDT |
65,243.6000 SYN |
0.5150 USDT |
0.5038 USDT |
0.5077 USDT |
0.5041 USDT |
| 2024-12-25 |
0.5658 USDT |
116,515.1000 SYN |
0.5681 USDT |
0.5565 USDT |
0.5614 USDT |
0.5606 USDT |
| 2024-12-24 |
0.5547 USDT |
7,261.5000 SYN |
0.5592 USDT |
0.5531 USDT |
0.5593 USDT |
0.5543 USDT |
| 2024-12-23 |
0.5219 USDT |
174.5000 SYN |
0.5188 USDT |
0.5181 USDT |
0.5194 USDT |
0.5190 USDT |
| 2024-12-22 |
0.5287 USDT |
11,243.5000 SYN |
0.5322 USDT |
0.5236 USDT |
0.5328 USDT |
0.5242 USDT |
| 2024-12-21 |
0.5559 USDT |
14,019.3000 SYN |
0.5258 USDT |
0.5160 USDT |
0.5261 USDT |
0.5209 USDT |
| 2024-12-20 |
0.5136 USDT |
160,960.5000 SYN |
0.5192 USDT |
0.5155 USDT |
0.5299 USDT |
0.5479 USDT |
| 2024-12-19 |
0.5671 USDT |
347,032.8000 SYN |
0.5689 USDT |
0.5142 USDT |
0.5259 USDT |
0.5259 USDT |
| 2024-12-18 |
0.6457 USDT |
289,552.5000 SYN |
0.6357 USDT |
0.5837 USDT |
0.6120 USDT |
0.6120 USDT |
| 2024-12-17 |
0.7212 USDT |
780.4000 SYN |
0.6933 USDT |
0.6933 USDT |
0.6936 USDT |
0.6934 USDT |
| 2024-12-16 |
0.7441 USDT |
88,469.7000 SYN |
0.7362 USDT |
0.7304 USDT |
0.7430 USDT |
0.7310 USDT |
| 2024-12-15 |
0.7368 USDT |
7,284.1000 SYN |
0.7591 USDT |
0.7586 USDT |
0.7640 USDT |
0.7635 USDT |
| 2024-12-14 |
0.7801 USDT |
7,601.7000 SYN |
0.7309 USDT |
0.7299 USDT |
0.7324 USDT |
0.7307 USDT |
| 2024-12-13 |
0.7897 USDT |
72,260.4000 SYN |
0.7905 USDT |
0.7807 USDT |
0.7892 USDT |
0.7978 USDT |
| 2024-12-12 |
0.7918 USDT |
88,261.6000 SYN |
0.8252 USDT |
0.7827 USDT |
0.8184 USDT |
0.7930 USDT |
| 2024-12-11 |
0.7373 USDT |
163,247.3000 SYN |
0.7743 USDT |
0.7433 USDT |
0.7484 USDT |
0.7476 USDT |
| 2024-12-10 |
0.7095 USDT |
502,235.7000 SYN |
0.7158 USDT |
0.6482 USDT |
0.6829 USDT |
0.7209 USDT |
| 2024-12-09 |
0.8478 USDT |
227,556.0000 SYN |
0.8301 USDT |
0.8097 USDT |
0.8270 USDT |
0.8216 USDT |
| 2024-12-08 |
0.9493 USDT |
134,013.9000 SYN |
0.9417 USDT |
0.9167 USDT |
0.9210 USDT |
0.9177 USDT |
| 2024-12-07 |
0.9727 USDT |
6,085.8000 SYN |
0.9539 USDT |
0.9532 USDT |
0.9658 USDT |
0.9594 USDT |
| 2024-12-06 |
0.8972 USDT |
208,306.4000 SYN |
0.9060 USDT |
0.9050 USDT |
0.9193 USDT |
0.9201 USDT |