Crypto exchange DigiFinex

Market Synapse (SYN) / Tether (USDT)

Identifier on DigiFinex: syn_usdt
Date Price Volume Open Low High Close
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
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