Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-16 |
0.6102 USDT |
49,327.3000 SYN |
0.6006 USDT |
0.5946 USDT |
0.5982 USDT |
0.6008 USDT |
| 2024-10-15 |
0.6242 USDT |
600,559.5000 SYN |
0.6012 USDT |
0.5982 USDT |
0.6089 USDT |
0.6082 USDT |
| 2024-10-14 |
0.5532 USDT |
23,604.3000 SYN |
0.6006 USDT |
0.5966 USDT |
0.6033 USDT |
0.6023 USDT |
| 2024-10-13 |
0.5021 USDT |
151,560.6000 SYN |
0.5123 USDT |
0.4834 USDT |
0.4863 USDT |
0.4853 USDT |
| 2024-10-12 |
0.5047 USDT |
58,339.7000 SYN |
0.4989 USDT |
0.4938 USDT |
0.4988 USDT |
0.5005 USDT |
| 2024-10-11 |
0.4910 USDT |
261,325.2000 SYN |
0.4910 USDT |
0.4878 USDT |
0.4927 USDT |
0.4980 USDT |
| 2024-10-10 |
0.4364 USDT |
78,139.7000 SYN |
0.4420 USDT |
0.4348 USDT |
0.4503 USDT |
0.4380 USDT |
| 2024-10-09 |
0.4510 USDT |
186,184.2000 SYN |
0.4408 USDT |
0.4255 USDT |
0.4310 USDT |
0.4345 USDT |
| 2024-10-08 |
0.4743 USDT |
12,524.3000 SYN |
0.4710 USDT |
0.4707 USDT |
0.4765 USDT |
0.4720 USDT |
| 2024-10-07 |
0.4804 USDT |
67,256.4000 SYN |
0.4777 USDT |
0.4755 USDT |
0.4766 USDT |
0.4756 USDT |
| 2024-10-06 |
0.4444 USDT |
150,535.0000 SYN |
0.4378 USDT |
0.4373 USDT |
0.4422 USDT |
0.4456 USDT |
| 2024-10-05 |
0.4558 USDT |
57,462.0000 SYN |
0.4579 USDT |
0.4484 USDT |
0.4541 USDT |
0.4513 USDT |
| 2024-10-04 |
0.4324 USDT |
108,355.1000 SYN |
0.4501 USDT |
0.4483 USDT |
0.4639 USDT |
0.4570 USDT |
| 2024-10-03 |
0.3842 USDT |
132,529.3000 SYN |
0.3800 USDT |
0.3650 USDT |
0.3755 USDT |
0.3745 USDT |
| 2024-10-02 |
0.4070 USDT |
9,709.6000 SYN |
0.4000 USDT |
0.3961 USDT |
0.4008 USDT |
0.3963 USDT |
| 2024-10-01 |
0.4396 USDT |
1,179.6000 SYN |
0.4100 USDT |
0.4088 USDT |
0.4100 USDT |
0.4092 USDT |
| 2024-09-30 |
0.4881 USDT |
2,785.5000 SYN |
0.4715 USDT |
0.4701 USDT |
0.4719 USDT |
0.4701 USDT |
| 2024-09-29 |
0.4971 USDT |
51,862.2000 SYN |
0.5003 USDT |
0.5001 USDT |
0.5047 USDT |
0.5041 USDT |
| 2024-09-28 |
0.5066 USDT |
159,341.2000 SYN |
0.4964 USDT |
0.4940 USDT |
0.4997 USDT |
0.4995 USDT |
| 2024-09-27 |
0.5103 USDT |
204,371.6000 SYN |
0.5097 USDT |
0.5089 USDT |
0.5196 USDT |
0.5182 USDT |
| 2024-09-26 |
0.4872 USDT |
160,024.9000 SYN |
0.4945 USDT |
0.4883 USDT |
0.4957 USDT |
0.4957 USDT |
| 2024-09-25 |
0.4860 USDT |
36,088.9000 SYN |
0.4823 USDT |
0.4712 USDT |
0.4751 USDT |
0.4732 USDT |
| 2024-09-24 |
0.4804 USDT |
64,603.0000 SYN |
0.4833 USDT |
0.4816 USDT |
0.4858 USDT |
0.4917 USDT |
| 2024-09-23 |
0.4809 USDT |
89,243.9000 SYN |
0.4733 USDT |
0.4721 USDT |
0.4774 USDT |
0.4789 USDT |
| 2024-09-22 |
0.4738 USDT |
71,716.9000 SYN |
0.4698 USDT |
0.4632 USDT |
0.4690 USDT |
0.4813 USDT |
| 2024-09-21 |
0.4757 USDT |
91,365.1000 SYN |
0.4858 USDT |
0.4780 USDT |
0.4848 USDT |
0.4782 USDT |
| 2024-09-20 |
0.4796 USDT |
121,357.5000 SYN |
0.4704 USDT |
0.4666 USDT |
0.4731 USDT |
0.4758 USDT |
| 2024-09-19 |
0.4741 USDT |
108,108.8000 SYN |
0.4713 USDT |
0.4610 USDT |
0.4671 USDT |
0.4628 USDT |
| 2024-09-18 |
0.4438 USDT |
139,704.4000 SYN |
0.4354 USDT |
0.4312 USDT |
0.4387 USDT |
0.4546 USDT |
| 2024-09-17 |
0.4468 USDT |
164,477.3000 SYN |
0.4604 USDT |
0.4453 USDT |
0.4508 USDT |
0.4515 USDT |
| 2024-09-16 |
0.4460 USDT |
175,844.8000 SYN |
0.4403 USDT |
0.4291 USDT |
0.4346 USDT |
0.4311 USDT |
| 2024-09-15 |
0.4898 USDT |
137,250.4000 SYN |
0.4899 USDT |
0.4844 USDT |
0.4905 USDT |
0.4874 USDT |