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