Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.9749 USDT |
222,155.7000 SYN |
0.9671 USDT |
0.9114 USDT |
0.9300 USDT |
0.9555 USDT |
| 2024-04-16 |
1.0011 USDT |
241,096.4000 SYN |
0.9506 USDT |
0.9370 USDT |
0.9810 USDT |
1.0213 USDT |
| 2024-04-15 |
1.1188 USDT |
133,223.1000 SYN |
1.0713 USDT |
1.0254 USDT |
1.0604 USDT |
1.0510 USDT |
| 2024-04-14 |
1.1289 USDT |
20,690.8000 SYN |
1.0659 USDT |
1.0554 USDT |
1.0733 USDT |
1.0899 USDT |
| 2024-04-13 |
1.1742 USDT |
1,010,830.1000 SYN |
1.2651 USDT |
1.0270 USDT |
1.0884 USDT |
1.0805 USDT |
| 2024-04-12 |
1.1269 USDT |
485,159.3000 SYN |
1.1432 USDT |
1.0234 USDT |
1.0531 USDT |
1.0443 USDT |
| 2024-04-11 |
1.2945 USDT |
188,194.6000 SYN |
1.2947 USDT |
1.2366 USDT |
1.2622 USDT |
1.2582 USDT |
| 2024-04-10 |
1.3403 USDT |
63,431.4000 SYN |
1.2829 USDT |
1.2667 USDT |
1.2957 USDT |
1.2986 USDT |
| 2024-04-09 |
1.4102 USDT |
378,127.4000 SYN |
1.3770 USDT |
1.3446 USDT |
1.3664 USDT |
1.3976 USDT |
| 2024-04-08 |
1.4660 USDT |
228,845.0000 SYN |
1.4791 USDT |
1.4791 USDT |
1.5082 USDT |
1.4997 USDT |
| 2024-04-07 |
1.4191 USDT |
151,097.8000 SYN |
1.4308 USDT |
1.4061 USDT |
1.4136 USDT |
1.4086 USDT |
| 2024-04-06 |
1.3468 USDT |
67,383.3000 SYN |
1.3394 USDT |
1.3237 USDT |
1.3384 USDT |
1.3314 USDT |
| 2024-04-05 |
1.3423 USDT |
87,757.4000 SYN |
1.3725 USDT |
1.3554 USDT |
1.3637 USDT |
1.3621 USDT |
| 2024-04-04 |
1.5913 USDT |
978,367.8000 SYN |
1.5771 USDT |
1.5125 USDT |
1.6031 USDT |
1.5311 USDT |
| 2024-04-03 |
1.5251 USDT |
196,730.6000 SYN |
1.6131 USDT |
1.5601 USDT |
1.6444 USDT |
1.6388 USDT |
| 2024-04-02 |
1.1957 USDT |
213,299.6000 SYN |
1.1730 USDT |
1.1439 USDT |
1.1740 USDT |
1.2373 USDT |
| 2024-04-01 |
1.3317 USDT |
225,932.3000 SYN |
1.2383 USDT |
1.1833 USDT |
1.2064 USDT |
1.2405 USDT |
| 2024-03-31 |
1.2459 USDT |
159,190.0000 SYN |
1.2472 USDT |
1.2069 USDT |
1.2349 USDT |
1.2353 USDT |