Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.5055 USDT |
108,074.8000 SYN |
0.4985 USDT |
0.4886 USDT |
0.4914 USDT |
0.4895 USDT |
| 2024-09-13 |
0.4901 USDT |
356,484.9000 SYN |
0.4945 USDT |
0.4931 USDT |
0.5012 USDT |
0.5121 USDT |
| 2024-09-12 |
0.4300 USDT |
50,158.9000 SYN |
0.4311 USDT |
0.4308 USDT |
0.4348 USDT |
0.4380 USDT |
| 2024-09-11 |
0.4220 USDT |
78,926.1000 SYN |
0.4297 USDT |
0.4232 USDT |
0.4269 USDT |
0.4270 USDT |
| 2024-09-10 |
0.4349 USDT |
87,107.8000 SYN |
0.4267 USDT |
0.4262 USDT |
0.4295 USDT |
0.4323 USDT |
| 2024-09-09 |
0.4399 USDT |
250,615.7000 SYN |
0.4363 USDT |
0.4363 USDT |
0.4440 USDT |
0.4412 USDT |
| 2024-09-08 |
0.4323 USDT |
282,574.4000 SYN |
0.4282 USDT |
0.4282 USDT |
0.4350 USDT |
0.4330 USDT |
| 2024-09-07 |
0.3937 USDT |
71,336.3000 SYN |
0.3978 USDT |
0.3912 USDT |
0.3946 USDT |
0.3958 USDT |
| 2024-09-06 |
0.3886 USDT |
77,666.2000 SYN |
0.3724 USDT |
0.3659 USDT |
0.3773 USDT |
0.3772 USDT |
| 2024-09-05 |
0.4089 USDT |
72,502.1000 SYN |
0.4104 USDT |
0.3959 USDT |
0.4003 USDT |
0.4003 USDT |
| 2024-09-04 |
0.4124 USDT |
51,104.8000 SYN |
0.4155 USDT |
0.4146 USDT |
0.4170 USDT |
0.4194 USDT |
| 2024-09-03 |
0.4358 USDT |
51,546.4000 SYN |
0.4285 USDT |
0.4206 USDT |
0.4264 USDT |
0.4206 USDT |
| 2024-09-02 |
0.4434 USDT |
113,018.6000 SYN |
0.4478 USDT |
0.4416 USDT |
0.4469 USDT |
0.4467 USDT |
| 2024-09-01 |
0.4508 USDT |
89,131.2000 SYN |
0.4480 USDT |
0.4389 USDT |
0.4479 USDT |
0.4511 USDT |
| 2024-08-31 |
0.4693 USDT |
110,862.0000 SYN |
0.4692 USDT |
0.4579 USDT |
0.4611 USDT |
0.4598 USDT |
| 2024-08-30 |
0.4686 USDT |
221,527.0000 SYN |
0.4632 USDT |
0.4471 USDT |
0.4570 USDT |
0.4675 USDT |
| 2024-08-29 |
0.4961 USDT |
66,720.5000 SYN |
0.4994 USDT |
0.4761 USDT |
0.4827 USDT |
0.4814 USDT |
| 2024-08-28 |
0.5050 USDT |
234,918.3000 SYN |
0.5007 USDT |
0.4753 USDT |
0.4947 USDT |
0.4961 USDT |
| 2024-08-27 |
0.5415 USDT |
126,845.3000 SYN |
0.5315 USDT |
0.5307 USDT |
0.5398 USDT |
0.5341 USDT |
| 2024-08-26 |
0.5903 USDT |
281,461.5000 SYN |
0.5684 USDT |
0.5443 USDT |
0.5521 USDT |
0.5494 USDT |
| 2024-08-25 |
0.5748 USDT |
210,377.6000 SYN |
0.5685 USDT |
0.5659 USDT |
0.5745 USDT |
0.5788 USDT |
| 2024-08-24 |
0.5967 USDT |
315,461.8000 SYN |
0.5940 USDT |
0.5784 USDT |
0.5918 USDT |
0.5959 USDT |
| 2024-08-23 |
0.5807 USDT |
436,178.8000 SYN |
0.5854 USDT |
0.5821 USDT |
0.5925 USDT |
0.6066 USDT |
| 2024-08-22 |
0.5775 USDT |
242,164.8000 SYN |
0.5805 USDT |
0.5607 USDT |
0.5689 USDT |
0.5685 USDT |
| 2024-08-21 |
0.5673 USDT |
262,700.4000 SYN |
0.5683 USDT |
0.5589 USDT |
0.5703 USDT |
0.5666 USDT |
| 2024-08-20 |
0.5678 USDT |
294,328.5000 SYN |
0.5516 USDT |
0.5462 USDT |
0.5503 USDT |
0.5468 USDT |
| 2024-08-19 |
0.6155 USDT |
585,620.1000 SYN |
0.5737 USDT |
0.5453 USDT |
0.5591 USDT |
0.5527 USDT |
| 2024-08-18 |
0.6940 USDT |
1,143,883.6000 SYN |
0.7075 USDT |
0.6627 USDT |
0.6752 USDT |
0.7037 USDT |
| 2024-08-17 |
0.6494 USDT |
366,080.2000 SYN |
0.6533 USDT |
0.6153 USDT |
0.6490 USDT |
0.6352 USDT |
| 2024-08-16 |
0.5034 USDT |
4,936,169.9000 SYN |
0.5102 USDT |
0.5033 USDT |
0.5442 USDT |
0.5562 USDT |
| 2024-08-15 |
0.4052 USDT |
504,842.0000 SYN |
0.4106 USDT |
0.3659 USDT |
0.3788 USDT |
0.3713 USDT |
| 2024-08-14 |
0.3547 USDT |
74,273.8000 SYN |
0.3548 USDT |
0.3461 USDT |
0.3473 USDT |
0.3471 USDT |
| 2024-08-13 |
0.3529 USDT |
26,621.8000 SYN |
0.3608 USDT |
0.3548 USDT |
0.3573 USDT |
0.3552 USDT |
| 2024-08-12 |
0.3572 USDT |
101,310.8000 SYN |
0.3698 USDT |
0.3582 USDT |
0.3620 USDT |
0.3620 USDT |
| 2024-08-11 |
0.3582 USDT |
94,886.9000 SYN |
0.3586 USDT |
0.3381 USDT |
0.3414 USDT |
0.3393 USDT |
| 2024-08-10 |
0.3553 USDT |
66,745.7000 SYN |
0.3562 USDT |
0.3530 USDT |
0.3564 USDT |
0.3575 USDT |
| 2024-08-09 |
0.3579 USDT |
67,620.7000 SYN |
0.3521 USDT |
0.3458 USDT |
0.3532 USDT |
0.3508 USDT |
| 2024-08-08 |
0.3375 USDT |
101,074.0000 SYN |
0.3443 USDT |
0.3430 USDT |
0.3502 USDT |
0.3572 USDT |
| 2024-08-07 |
0.3321 USDT |
84,343.1000 SYN |
0.3246 USDT |
0.3123 USDT |
0.3174 USDT |
0.3153 USDT |