Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.4883 USDT |
3,773.3000 SYN |
0.4728 USDT |
0.4696 USDT |
0.4735 USDT |
0.4696 USDT |
| 2024-11-01 |
0.5082 USDT |
34,042.7000 SYN |
0.4991 USDT |
0.4865 USDT |
0.4991 USDT |
0.4865 USDT |
| 2024-10-31 |
0.5574 USDT |
166,421.1000 SYN |
0.5594 USDT |
0.5445 USDT |
0.5509 USDT |
0.5512 USDT |
| 2024-10-30 |
0.5698 USDT |
133,853.7000 SYN |
0.5594 USDT |
0.5537 USDT |
0.5642 USDT |
0.5684 USDT |
| 2024-10-29 |
0.5913 USDT |
147,501.4000 SYN |
0.5900 USDT |
0.5737 USDT |
0.5849 USDT |
0.5816 USDT |
| 2024-10-28 |
0.5875 USDT |
113,497.8000 SYN |
0.5773 USDT |
0.5752 USDT |
0.5831 USDT |
0.5846 USDT |
| 2024-10-27 |
0.6039 USDT |
74,266.3000 SYN |
0.6133 USDT |
0.5938 USDT |
0.5948 USDT |
0.5947 USDT |
| 2024-10-26 |
0.5993 USDT |
109,479.5000 SYN |
0.5983 USDT |
0.5962 USDT |
0.6050 USDT |
0.6141 USDT |
| 2024-10-25 |
0.6387 USDT |
103,979.4000 SYN |
0.6301 USDT |
0.6019 USDT |
0.6051 USDT |
0.6031 USDT |
| 2024-10-24 |
0.6180 USDT |
664,606.7000 SYN |
0.6115 USDT |
0.6099 USDT |
0.6364 USDT |
0.6450 USDT |
| 2024-10-23 |
0.5679 USDT |
74,222.9000 SYN |
0.5518 USDT |
0.5475 USDT |
0.5565 USDT |
0.5634 USDT |
| 2024-10-22 |
0.5920 USDT |
45,424.6000 SYN |
0.5802 USDT |
0.5785 USDT |
0.5862 USDT |
0.5831 USDT |
| 2024-10-21 |
0.6219 USDT |
2,475.6000 SYN |
0.6054 USDT |
0.6045 USDT |
0.6086 USDT |
0.6081 USDT |
| 2024-10-20 |
0.6189 USDT |
6,014.7000 SYN |
0.6279 USDT |
0.6246 USDT |
0.6279 USDT |
0.6252 USDT |
| 2024-10-19 |
0.6267 USDT |
24,467.8000 SYN |
0.6124 USDT |
0.6109 USDT |
0.6138 USDT |
0.6159 USDT |
| 2024-10-18 |
0.6008 USDT |
309,832.2000 SYN |
0.5893 USDT |
0.5877 USDT |
0.6107 USDT |
0.6165 USDT |
| 2024-10-17 |
0.5680 USDT |
126,783.2000 SYN |
0.5682 USDT |
0.5504 USDT |
0.5598 USDT |
0.5724 USDT |