Crypto exchange DigiFinex

Market Synapse (SYN) / Tether (USDT)

Identifier on DigiFinex: syn_usdt
12...891011
Date Price Volume Open Low High Close
2023-08-30 0.4277 USDT 17,593.4000 SYN 0.4195 USDT 0.4190 USDT 0.4220 USDT 0.4233 USDT
2023-08-29 0.4271 USDT 34,899.2000 SYN 0.4376 USDT 0.4315 USDT 0.4339 USDT 0.4333 USDT
2023-08-28 0.4106 USDT 66,055.0000 SYN 0.4075 USDT 0.4032 USDT 0.4071 USDT 0.4132 USDT
2023-08-27 0.4166 USDT 22,950.0000 SYN 0.4199 USDT 0.4147 USDT 0.4168 USDT 0.4173 USDT
2023-08-26 0.4225 USDT 28,565.5000 SYN 0.4227 USDT 0.4171 USDT 0.4191 USDT 0.4186 USDT
2023-08-25 0.4305 USDT 46,718.8000 SYN 0.4278 USDT 0.4239 USDT 0.4278 USDT 0.4279 USDT
2023-08-24 0.4524 USDT 30,061.2000 SYN 0.4400 USDT 0.4343 USDT 0.4353 USDT 0.4346 USDT
2023-08-23 0.4541 USDT 87,505.6000 SYN 0.4635 USDT 0.4587 USDT 0.4662 USDT 0.4689 USDT
2023-08-22 0.4358 USDT 64,433.2000 SYN 0.4326 USDT 0.4209 USDT 0.4266 USDT 0.4272 USDT
2023-08-21 0.4491 USDT 48,758.9000 SYN 0.4434 USDT 0.4432 USDT 0.4445 USDT 0.4440 USDT
2023-08-20 0.4571 USDT 46,993.5000 SYN 0.4530 USDT 0.4508 USDT 0.4523 USDT 0.4533 USDT
2023-08-19 0.4696 USDT 42,305.4000 SYN 0.4699 USDT 0.4602 USDT 0.4603 USDT 0.4603 USDT
2023-08-18 0.4796 USDT 53,758.5000 SYN 0.4721 USDT 0.4659 USDT 0.4716 USDT 0.4739 USDT
2023-08-17 0.5186 USDT 45,899.6000 SYN 0.5117 USDT 0.5069 USDT 0.5084 USDT 0.5082 USDT
2023-08-16 0.5385 USDT 44,515.1000 SYN 0.5409 USDT 0.5222 USDT 0.5333 USDT 0.5249 USDT
2023-08-15 0.5527 USDT 66,931.0000 SYN 0.5534 USDT 0.5351 USDT 0.5452 USDT 0.5424 USDT
2023-08-14 0.5766 USDT 15,477.3000 SYN 0.5655 USDT 0.5637 USDT 0.5651 USDT 0.5661 USDT
2023-08-13 0.5527 USDT 74,704.6000 SYN 0.5586 USDT 0.5586 USDT 0.5620 USDT 0.5813 USDT
2023-08-12 0.5527 USDT 8,496.6000 SYN 0.5510 USDT 0.5500 USDT 0.5523 USDT 0.5536 USDT
2023-08-11 0.5536 USDT 8,179.5000 SYN 0.5490 USDT 0.5484 USDT 0.5496 USDT 0.5492 USDT
2023-08-10 0.5661 USDT 15,515.8000 SYN 0.5628 USDT 0.5605 USDT 0.5620 USDT 0.5612 USDT
2023-08-09 0.5753 USDT 22,670.4000 SYN 0.5684 USDT 0.5641 USDT 0.5657 USDT 0.5657 USDT
2023-08-08 0.5656 USDT 81,946.2000 SYN 0.5649 USDT 0.5644 USDT 0.5732 USDT 0.5741 USDT
2023-08-07 0.5729 USDT 13,459.1000 SYN 0.5636 USDT 0.5620 USDT 0.5648 USDT 0.5672 USDT
2023-08-06 0.5674 USDT 16,996.0000 SYN 0.5693 USDT 0.5687 USDT 0.5716 USDT 0.5733 USDT
2023-08-05 0.5763 USDT 42,721.9000 SYN 0.5756 USDT 0.5680 USDT 0.5725 USDT 0.5717 USDT
2023-08-04 0.5873 USDT 26,641.5000 SYN 0.5876 USDT 0.5777 USDT 0.5813 USDT 0.5809 USDT
2023-08-03 0.5966 USDT 10,551.9000 SYN 0.5902 USDT 0.5900 USDT 0.5921 USDT 0.5922 USDT
2023-08-02 0.6196 USDT 18,663.2000 SYN 0.5988 USDT 0.5965 USDT 0.5996 USDT 0.5995 USDT
2023-08-01 0.6102 USDT 32,924.0000 SYN 0.6245 USDT 0.6166 USDT 0.6188 USDT 0.6188 USDT
2023-07-31 0.6105 USDT 24,421.8000 SYN 0.6090 USDT 0.6002 USDT 0.6025 USDT 0.6025 USDT
2023-07-30 0.6434 USDT 17,759.3000 SYN 0.6377 USDT 0.6282 USDT 0.6324 USDT 0.6303 USDT
2023-07-29 0.6504 USDT 34,008.0000 SYN 0.6519 USDT 0.6511 USDT 0.6526 USDT 0.6524 USDT
2023-07-28 0.6424 USDT 16,527.2000 SYN 0.6436 USDT 0.6421 USDT 0.6446 USDT 0.6436 USDT
2023-07-27 0.6491 USDT 18,492.1000 SYN 0.6454 USDT 0.6366 USDT 0.6397 USDT 0.6393 USDT
2023-07-26 0.6458 USDT 32,631.2000 SYN 0.6482 USDT 0.6479 USDT 0.6565 USDT 0.6622 USDT
2023-07-25 0.6516 USDT 12,358.8000 SYN 0.6548 USDT 0.6460 USDT 0.6482 USDT 0.6480 USDT
2023-07-24 0.6608 USDT 15,178.1000 SYN 0.6462 USDT 0.6408 USDT 0.6468 USDT 0.6496 USDT
2023-07-23 0.6895 USDT 15,980.2000 SYN 0.6929 USDT 0.6879 USDT 0.6920 USDT 0.6909 USDT
2023-07-22 0.7169 USDT 21,967.9000 SYN 0.7152 USDT 0.7056 USDT 0.7099 USDT 0.7092 USDT
2023-07-21 0.7206 USDT 8,195.3000 SYN 0.7283 USDT 0.7233 USDT 0.7283 USDT 0.7295 USDT
2023-07-20 0.7322 USDT 16,932.2000 SYN 0.7188 USDT 0.7154 USDT 0.7191 USDT 0.7201 USDT
2023-07-19 0.7137 USDT 30,497.5000 SYN 0.6973 USDT 0.6971 USDT 0.7035 USDT 0.7034 USDT
2023-07-18 0.7147 USDT 16,214.7000 SYN 0.7157 USDT 0.7106 USDT 0.7133 USDT 0.7126 USDT
2023-07-17 0.7470 USDT 26,443.9000 SYN 0.7244 USDT 0.7223 USDT 0.7304 USDT 0.7410 USDT
2023-07-16 0.7773 USDT 51,189.2000 SYN 0.7678 USDT 0.7653 USDT 0.7714 USDT 0.7751 USDT
2023-07-15 0.8354 USDT 55,149.4000 SYN 0.8207 USDT 0.8038 USDT 0.8152 USDT 0.8152 USDT
2023-07-14 0.7497 USDT 175,772.3000 SYN 0.7391 USDT 0.7148 USDT 0.7347 USDT 0.7426 USDT
2023-07-13 0.6744 USDT 42,379.9000 SYN 0.6949 USDT 0.6823 USDT 0.6899 USDT 0.6870 USDT
2023-07-12 0.6394 USDT 25,709.2000 SYN 0.6374 USDT 0.6317 USDT 0.6395 USDT 0.6425 USDT
12...891011