Crypto exchange DigiFinex

Market Synapse (SYN) / Tether (USDT)

Identifier on DigiFinex: syn_usdt
Date Price Volume Open Low High Close
2024-06-06 0.7309 USDT 151,297.6000 SYN 0.7259 USDT 0.7234 USDT 0.7268 USDT 0.7268 USDT
2024-06-05 0.7287 USDT 162,732.5000 SYN 0.7251 USDT 0.7206 USDT 0.7297 USDT 0.7310 USDT
2024-06-04 0.7410 USDT 393,725.3000 SYN 0.7425 USDT 0.7198 USDT 0.7263 USDT 0.7244 USDT
2024-06-03 0.7761 USDT 126,284.8000 SYN 0.7586 USDT 0.7553 USDT 0.7615 USDT 0.7644 USDT
2024-06-02 0.7512 USDT 165,223.9000 SYN 0.7486 USDT 0.7311 USDT 0.7464 USDT 0.7497 USDT
2024-06-01 0.7341 USDT 134,657.6000 SYN 0.7397 USDT 0.7341 USDT 0.7415 USDT 0.7545 USDT
2024-05-31 0.7228 USDT 298,241.8000 SYN 0.7286 USDT 0.6896 USDT 0.7061 USDT 0.7076 USDT
2024-05-30 0.7551 USDT 118,890.6000 SYN 0.7504 USDT 0.7449 USDT 0.7491 USDT 0.7455 USDT
2024-05-29 0.7842 USDT 197,780.8000 SYN 0.7930 USDT 0.7647 USDT 0.7743 USDT 0.7665 USDT
2024-05-28 0.7867 USDT 111,174.7000 SYN 0.7878 USDT 0.7696 USDT 0.7744 USDT 0.7723 USDT
2024-05-27 0.7697 USDT 98,443.6000 SYN 0.7751 USDT 0.7748 USDT 0.7852 USDT 0.7822 USDT
2024-05-26 0.7713 USDT 110,150.8000 SYN 0.7619 USDT 0.7586 USDT 0.7656 USDT 0.7664 USDT
2024-05-25 0.7613 USDT 152,797.0000 SYN 0.7637 USDT 0.7609 USDT 0.7738 USDT 0.7782 USDT
2024-05-24 0.7833 USDT 81,481.3000 SYN 0.7849 USDT 0.7701 USDT 0.7763 USDT 0.7792 USDT
2024-05-23 0.7979 USDT 89,444.6000 SYN 0.7861 USDT 0.7567 USDT 0.7728 USDT 0.7897 USDT
2024-05-22 0.7985 USDT 48,615.0000 SYN 0.7980 USDT 0.7838 USDT 0.7894 USDT 0.7888 USDT
2024-05-21 0.8088 USDT 30,171.9000 SYN 0.7993 USDT 0.7874 USDT 0.7999 USDT 0.7920 USDT
2024-05-20 0.7752 USDT 298,752.4000 SYN 0.7497 USDT 0.7487 USDT 0.7658 USDT 0.7977 USDT
2024-05-19 0.7882 USDT 66,978.1000 SYN 0.7804 USDT 0.7621 USDT 0.7683 USDT 0.7636 USDT
2024-05-18 0.8174 USDT 97,421.9000 SYN 0.7998 USDT 0.7997 USDT 0.8083 USDT 0.8065 USDT
2024-05-17 0.8120 USDT 54,191.9000 SYN 0.8367 USDT 0.8293 USDT 0.8345 USDT 0.8306 USDT
2024-05-16 0.8112 USDT 205,744.6000 SYN 0.8250 USDT 0.7860 USDT 0.7924 USDT 0.7902 USDT
2024-05-15 0.7610 USDT 146,111.6000 SYN 0.7709 USDT 0.7681 USDT 0.7776 USDT 0.7938 USDT
2024-05-14 0.7354 USDT 92,209.6000 SYN 0.7269 USDT 0.7231 USDT 0.7359 USDT 0.7458 USDT
2024-05-13 0.7609 USDT 131,970.4000 SYN 0.7505 USDT 0.7433 USDT 0.7512 USDT 0.7533 USDT
2024-05-12 0.8008 USDT 69,100.4000 SYN 0.8107 USDT 0.8034 USDT 0.8081 USDT 0.8046 USDT
2024-05-11 0.7878 USDT 117,152.6000 SYN 0.7898 USDT 0.7878 USDT 0.7960 USDT 0.7933 USDT
2024-05-10 0.8220 USDT 121,968.4000 SYN 0.7778 USDT 0.7696 USDT 0.7756 USDT 0.7757 USDT
2024-05-09 0.8305 USDT 138,397.1000 SYN 0.8082 USDT 0.8038 USDT 0.8142 USDT 0.8316 USDT
2024-05-08 0.8524 USDT 120,753.9000 SYN 0.8324 USDT 0.8276 USDT 0.8381 USDT 0.8526 USDT
2024-05-07 0.8931 USDT 69,178.4000 SYN 0.8902 USDT 0.8810 USDT 0.8896 USDT 0.8877 USDT
2024-05-06 0.9197 USDT 45,269.3000 SYN 0.9256 USDT 0.8788 USDT 0.8905 USDT 0.8921 USDT
2024-05-05 0.8965 USDT 103,558.2000 SYN 0.9148 USDT 0.9043 USDT 0.9133 USDT 0.9159 USDT
2024-05-04 0.9031 USDT 133,367.1000 SYN 0.8948 USDT 0.8861 USDT 0.8993 USDT 0.9106 USDT
2024-05-03 0.9129 USDT 152,860.2000 SYN 0.9325 USDT 0.9209 USDT 0.9264 USDT 0.9234 USDT
2024-05-02 0.8649 USDT 118,302.2000 SYN 0.8902 USDT 0.8774 USDT 0.8926 USDT 0.9053 USDT
2024-05-01 0.8422 USDT 195,425.0000 SYN 0.8489 USDT 0.8292 USDT 0.8413 USDT 0.8964 USDT
2024-04-30 0.8766 USDT 229,471.6000 SYN 0.8603 USDT 0.8154 USDT 0.8402 USDT 0.8402 USDT
2024-04-29 0.9401 USDT 77,802.7000 SYN 0.9257 USDT 0.9205 USDT 0.9261 USDT 0.9436 USDT
2024-04-28 1.0038 USDT 128,057.7000 SYN 1.0048 USDT 0.9851 USDT 0.9892 USDT 0.9859 USDT
2024-04-27 0.9777 USDT 150,198.4000 SYN 0.9886 USDT 0.9766 USDT 0.9914 USDT 0.9965 USDT
2024-04-26 1.0030 USDT 140,008.6000 SYN 0.9955 USDT 0.9589 USDT 0.9819 USDT 0.9608 USDT
2024-04-25 1.0381 USDT 95,873.8000 SYN 1.0276 USDT 1.0241 USDT 1.0393 USDT 1.0577 USDT
2024-04-24 1.0904 USDT 116,916.9000 SYN 1.0566 USDT 1.0437 USDT 1.0617 USDT 1.0523 USDT
2024-04-23 1.1473 USDT 329,060.2000 SYN 1.1351 USDT 1.1250 USDT 1.1416 USDT 1.1352 USDT
2024-04-22 1.1042 USDT 62,506.8000 SYN 1.1019 USDT 1.0887 USDT 1.0998 USDT 1.1014 USDT
2024-04-21 1.1063 USDT 90,811.8000 SYN 1.0883 USDT 1.0627 USDT 1.0720 USDT 1.0701 USDT
2024-04-20 1.0968 USDT 109,864.0000 SYN 1.1371 USDT 1.1195 USDT 1.1293 USDT 1.1293 USDT
2024-04-19 1.0902 USDT 294,896.1000 SYN 1.0898 USDT 1.0789 USDT 1.0956 USDT 1.0800 USDT
2024-04-18 1.0804 USDT 882,548.1000 SYN 1.0576 USDT 1.0545 USDT 1.0947 USDT 1.1334 USDT