Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
0.8770 USDT |
37,054.2000 SYN |
0.8716 USDT |
0.8599 USDT |
0.8787 USDT |
0.8613 USDT |
| 2024-12-04 |
0.8953 USDT |
2,053,036.2000 SYN |
0.8463 USDT |
0.8266 USDT |
0.8617 USDT |
0.8816 USDT |
| 2024-12-03 |
0.7359 USDT |
561,552.5000 SYN |
0.7504 USDT |
0.6763 USDT |
0.7116 USDT |
0.7438 USDT |
| 2024-12-02 |
0.6935 USDT |
6,773.2000 SYN |
0.7124 USDT |
0.7081 USDT |
0.7160 USDT |
0.7159 USDT |
| 2024-12-01 |
0.7063 USDT |
332,403.1000 SYN |
0.7224 USDT |
0.6949 USDT |
0.7076 USDT |
0.7088 USDT |
| 2024-11-30 |
0.6386 USDT |
32,599.1000 SYN |
0.6743 USDT |
0.6713 USDT |
0.6841 USDT |
0.6837 USDT |
| 2024-11-29 |
0.5630 USDT |
208,535.1000 SYN |
0.5673 USDT |
0.5618 USDT |
0.5716 USDT |
0.5688 USDT |
| 2024-11-28 |
0.5691 USDT |
170,995.7000 SYN |
0.5571 USDT |
0.5558 USDT |
0.5624 USDT |
0.5747 USDT |
| 2024-11-27 |
0.5623 USDT |
2,355.5000 SYN |
0.5859 USDT |
0.5855 USDT |
0.5875 USDT |
0.5865 USDT |
| 2024-11-26 |
0.5477 USDT |
11,144.6000 SYN |
0.5504 USDT |
0.5411 USDT |
0.5510 USDT |
0.5475 USDT |
| 2024-11-25 |
0.5382 USDT |
1,237,272.5000 SYN |
0.5351 USDT |
0.5271 USDT |
0.5453 USDT |
0.5471 USDT |
| 2024-11-24 |
0.5055 USDT |
5,699.7000 SYN |
0.4962 USDT |
0.4945 USDT |
0.4964 USDT |
0.4957 USDT |
| 2024-11-23 |
0.5013 USDT |
696,386.2000 SYN |
0.5135 USDT |
0.4692 USDT |
0.4833 USDT |
0.4876 USDT |
| 2024-11-22 |
0.4871 USDT |
251,067.2000 SYN |
0.4834 USDT |
0.4680 USDT |
0.4754 USDT |
0.4768 USDT |
| 2024-11-21 |
0.4715 USDT |
329,090.7000 SYN |
0.4599 USDT |
0.4586 USDT |
0.4728 USDT |
0.5116 USDT |
| 2024-11-20 |
0.4858 USDT |
15,250.0000 SYN |
0.4630 USDT |
0.4615 USDT |
0.4668 USDT |
0.4615 USDT |
| 2024-11-19 |
0.5425 USDT |
186,470.9000 SYN |
0.5365 USDT |
0.5217 USDT |
0.5304 USDT |
0.5373 USDT |
| 2024-11-18 |
0.5482 USDT |
44,250.5000 SYN |
0.5559 USDT |
0.5542 USDT |
0.5669 USDT |
0.5557 USDT |
| 2024-11-17 |
0.5642 USDT |
127.8000 SYN |
0.5423 USDT |
0.5411 USDT |
0.5423 USDT |
0.5415 USDT |
| 2024-11-16 |
0.5672 USDT |
128,804.5000 SYN |
0.5580 USDT |
0.5544 USDT |
0.5643 USDT |
0.5852 USDT |
| 2024-11-15 |
0.5368 USDT |
141,907.6000 SYN |
0.5410 USDT |
0.5073 USDT |
0.5179 USDT |
0.5242 USDT |
| 2024-11-14 |
0.5524 USDT |
259,669.5000 SYN |
0.5476 USDT |
0.5244 USDT |
0.5460 USDT |
0.5253 USDT |
| 2024-11-13 |
0.5649 USDT |
356,849.1000 SYN |
0.5494 USDT |
0.5383 USDT |
0.5533 USDT |
0.5512 USDT |
| 2024-11-12 |
0.5893 USDT |
17,614.2000 SYN |
0.5834 USDT |
0.5812 USDT |
0.5984 USDT |
0.5981 USDT |
| 2024-11-11 |
0.6166 USDT |
162,722.1000 SYN |
0.6174 USDT |
0.6013 USDT |
0.6155 USDT |
0.6035 USDT |
| 2024-11-10 |
0.5922 USDT |
23,787.7000 SYN |
0.6010 USDT |
0.5978 USDT |
0.6132 USDT |
0.6098 USDT |
| 2024-11-09 |
0.5367 USDT |
125,901.7000 SYN |
0.5519 USDT |
0.5370 USDT |
0.5473 USDT |
0.5399 USDT |
| 2024-11-08 |
0.5264 USDT |
75,514.6000 SYN |
0.5175 USDT |
0.5122 USDT |
0.5197 USDT |
0.5241 USDT |
| 2024-11-07 |
0.5322 USDT |
4,951.5000 SYN |
0.5390 USDT |
0.5362 USDT |
0.5425 USDT |
0.5415 USDT |
| 2024-11-06 |
0.4950 USDT |
89,401.8000 SYN |
0.5071 USDT |
0.4974 USDT |
0.5041 USDT |
0.5041 USDT |
| 2024-11-05 |
0.4708 USDT |
394,645.7000 SYN |
0.4596 USDT |
0.4566 USDT |
0.4752 USDT |
0.4797 USDT |
| 2024-11-04 |
0.4604 USDT |
74,617.5000 SYN |
0.4586 USDT |
0.4436 USDT |
0.4495 USDT |
0.4495 USDT |
| 2024-11-03 |
0.4608 USDT |
15,791.8000 SYN |
0.4648 USDT |
0.4610 USDT |
0.4644 USDT |
0.4620 USDT |