Crypto exchange DigiFinex

Market Synapse (SYN) / Tether (USDT)

Identifier on DigiFinex: syn_usdt
Date Price Volume Open Low High Close
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
2024-08-06 0.3270 USDT 88,128.6000 SYN 0.3245 USDT 0.3241 USDT 0.3299 USDT 0.3299 USDT
2024-08-05 0.2992 USDT 233,909.5000 SYN 0.2834 USDT 0.2750 USDT 0.2862 USDT 0.3122 USDT
2024-08-04 0.3442 USDT 199,691.4000 SYN 0.3384 USDT 0.3147 USDT 0.3235 USDT 0.3431 USDT
2024-08-03 0.3852 USDT 92,032.0000 SYN 0.3917 USDT 0.3648 USDT 0.3738 USDT 0.3663 USDT
2024-08-02 0.4057 USDT 52,905.6000 SYN 0.3952 USDT 0.3829 USDT 0.3893 USDT 0.3862 USDT
2024-08-01 0.4202 USDT 3,815.8000 SYN 0.4041 USDT 0.4019 USDT 0.4041 USDT 0.4026 USDT
2024-07-31 0.4353 USDT 62,010.8000 SYN 0.4357 USDT 0.4272 USDT 0.4321 USDT 0.4299 USDT
2024-07-30 0.4508 USDT 58,792.5000 SYN 0.4453 USDT 0.4278 USDT 0.4361 USDT 0.4349 USDT
2024-07-29 0.4707 USDT 37,485.8000 SYN 0.4622 USDT 0.4620 USDT 0.4676 USDT 0.4694 USDT
2024-07-28 0.4720 USDT 47,877.7000 SYN 0.4720 USDT 0.4620 USDT 0.4702 USDT 0.4633 USDT
2024-07-27 0.4909 USDT 55,777.3000 SYN 0.4918 USDT 0.4725 USDT 0.4817 USDT 0.4826 USDT
2024-07-26 0.4920 USDT 66,141.1000 SYN 0.4870 USDT 0.4832 USDT 0.4921 USDT 0.4938 USDT
2024-07-25 0.4834 USDT 68,916.9000 SYN 0.4866 USDT 0.4666 USDT 0.4766 USDT 0.4837 USDT
2024-07-24 0.5294 USDT 64,420.2000 SYN 0.5229 USDT 0.5059 USDT 0.5177 USDT 0.5080 USDT
2024-07-23 0.5334 USDT 5,902.3000 SYN 0.5294 USDT 0.5270 USDT 0.5303 USDT 0.5315 USDT
2024-07-22 0.5706 USDT 138,793.3000 SYN 0.5562 USDT 0.5468 USDT 0.5539 USDT 0.5566 USDT
2024-07-21 0.5563 USDT 61,413.5000 SYN 0.5529 USDT 0.5483 USDT 0.5574 USDT 0.5558 USDT
2024-07-20 0.5311 USDT 458,277.0000 SYN 0.5528 USDT 0.5122 USDT 0.5213 USDT 0.5295 USDT
2024-07-19 0.4562 USDT 85,970.5000 SYN 0.4734 USDT 0.4563 USDT 0.4631 USDT 0.4630 USDT
2024-07-18 0.4574 USDT 34,944.9000 SYN 0.4422 USDT 0.4384 USDT 0.4428 USDT 0.4454 USDT
2024-07-17 0.4808 USDT 67,154.2000 SYN 0.4807 USDT 0.4666 USDT 0.4730 USDT 0.4724 USDT
2024-07-16 0.4805 USDT 57,262.1000 SYN 0.4875 USDT 0.4822 USDT 0.4877 USDT 0.4823 USDT
2024-07-15 0.4857 USDT 148,351.9000 SYN 0.4929 USDT 0.4818 USDT 0.4881 USDT 0.4886 USDT
2024-07-14 0.4592 USDT 28,148.3000 SYN 0.4646 USDT 0.4608 USDT 0.4630 USDT 0.4630 USDT
2024-07-13 0.4434 USDT 52,171.8000 SYN 0.4399 USDT 0.4355 USDT 0.4383 USDT 0.4447 USDT
2024-07-12 0.4420 USDT 48,423.5000 SYN 0.4450 USDT 0.4410 USDT 0.4444 USDT 0.4446 USDT
2024-07-11 0.4714 USDT 88,724.4000 SYN 0.4832 USDT 0.4608 USDT 0.4654 USDT 0.4648 USDT
2024-07-10 0.4663 USDT 19,181.7000 SYN 0.4645 USDT 0.4611 USDT 0.4650 USDT 0.4637 USDT
2024-07-09 0.4406 USDT 79,021.5000 SYN 0.4454 USDT 0.4421 USDT 0.4468 USDT 0.4543 USDT
2024-07-08 0.4245 USDT 50,995.9000 SYN 0.4233 USDT 0.4195 USDT 0.4262 USDT 0.4264 USDT
2024-07-07 0.4424 USDT 81,675.8000 SYN 0.4437 USDT 0.4241 USDT 0.4339 USDT 0.4344 USDT
2024-07-06 0.4411 USDT 43,791.8000 SYN 0.4527 USDT 0.4518 USDT 0.4547 USDT 0.4597 USDT
2024-07-05 0.4322 USDT 59,184.4000 SYN 0.4338 USDT 0.4317 USDT 0.4403 USDT 0.4394 USDT
2024-07-04 0.4730 USDT 87,218.1000 SYN 0.4676 USDT 0.4519 USDT 0.4637 USDT 0.4676 USDT
2024-07-03 0.4920 USDT 64,216.6000 SYN 0.4844 USDT 0.4802 USDT 0.4872 USDT 0.4857 USDT
2024-07-02 0.5176 USDT 49,512.3000 SYN 0.5150 USDT 0.5087 USDT 0.5107 USDT 0.5101 USDT
2024-07-01 0.5271 USDT 39,897.1000 SYN 0.5214 USDT 0.5107 USDT 0.5164 USDT 0.5108 USDT
2024-06-30 0.5028 USDT 56,058.7000 SYN 0.5121 USDT 0.5079 USDT 0.5136 USDT 0.5230 USDT
2024-06-29 0.5144 USDT 47,753.6000 SYN 0.5126 USDT 0.5019 USDT 0.5045 USDT 0.5032 USDT
2024-06-28 0.5328 USDT 112,157.5000 SYN 0.5368 USDT 0.5158 USDT 0.5177 USDT 0.5168 USDT
2024-06-27 0.5277 USDT 84,098.5000 SYN 0.5406 USDT 0.5351 USDT 0.5384 USDT 0.5360 USDT
2024-06-26 0.5274 USDT 61,645.0000 SYN 0.5252 USDT 0.5072 USDT 0.5141 USDT 0.5188 USDT