Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.9447 USDT |
2,594,514.2000 SYN |
1.0115 USDT |
0.9128 USDT |
0.9459 USDT |
0.9418 USDT |
| 2024-02-26 |
0.7362 USDT |
666,145.3000 SYN |
0.7212 USDT |
0.7176 USDT |
0.7378 USDT |
0.7838 USDT |
| 2024-02-25 |
0.7102 USDT |
145,702.8000 SYN |
0.7083 USDT |
0.6959 USDT |
0.7015 USDT |
0.7076 USDT |
| 2024-02-24 |
0.6899 USDT |
124,455.9000 SYN |
0.7021 USDT |
0.6994 USDT |
0.7056 USDT |
0.7051 USDT |
| 2024-02-23 |
0.6892 USDT |
57,633.2000 SYN |
0.6844 USDT |
0.6710 USDT |
0.6779 USDT |
0.6779 USDT |
| 2024-02-22 |
0.7177 USDT |
87,010.2000 SYN |
0.7186 USDT |
0.7138 USDT |
0.7206 USDT |
0.7153 USDT |
| 2024-02-21 |
0.7144 USDT |
92,164.4000 SYN |
0.6897 USDT |
0.6847 USDT |
0.6916 USDT |
0.7103 USDT |
| 2024-02-20 |
0.7860 USDT |
110,624.7000 SYN |
0.7592 USDT |
0.7486 USDT |
0.7613 USDT |
0.7603 USDT |
| 2024-02-19 |
0.8090 USDT |
663,837.1000 SYN |
0.8252 USDT |
0.8057 USDT |
0.8222 USDT |
0.8222 USDT |
| 2024-02-18 |
0.7683 USDT |
57,503.9000 SYN |
0.7518 USDT |
0.7515 USDT |
0.7598 USDT |
0.7585 USDT |
| 2024-02-17 |
0.7491 USDT |
700,409.4000 SYN |
0.7432 USDT |
0.7416 USDT |
0.7638 USDT |
0.7633 USDT |
| 2024-02-16 |
0.7183 USDT |
17,685.5000 SYN |
0.7170 USDT |
0.7137 USDT |
0.7194 USDT |
0.7157 USDT |
| 2024-02-15 |
0.7369 USDT |
297,539.8000 SYN |
0.7367 USDT |
0.7142 USDT |
0.7170 USDT |
0.7145 USDT |
| 2024-02-14 |
0.7404 USDT |
59,074.8000 SYN |
0.7349 USDT |
0.7333 USDT |
0.7381 USDT |
0.7408 USDT |
| 2024-02-13 |
0.7571 USDT |
146,830.0000 SYN |
0.7470 USDT |
0.7283 USDT |
0.7340 USDT |
0.7437 USDT |
| 2024-02-12 |
0.7325 USDT |
151,734.0000 SYN |
0.7312 USDT |
0.7277 USDT |
0.7370 USDT |
0.7564 USDT |
| 2024-02-11 |
0.7455 USDT |
34,405.0000 SYN |
0.7244 USDT |
0.7230 USDT |
0.7261 USDT |
0.7279 USDT |
| 2024-02-10 |
0.7642 USDT |
106,892.5000 SYN |
0.7438 USDT |
0.7384 USDT |
0.7429 USDT |
0.7602 USDT |
| 2024-02-09 |
0.7488 USDT |
218,599.7000 SYN |
0.7532 USDT |
0.7516 USDT |
0.7658 USDT |
0.7764 USDT |
| 2024-02-08 |
0.7493 USDT |
22,811.0000 SYN |
0.7199 USDT |
0.7135 USDT |
0.7177 USDT |
0.7177 USDT |
| 2024-02-07 |
0.7165 USDT |
80,855.5000 SYN |
0.7472 USDT |
0.7376 USDT |
0.7592 USDT |
0.7384 USDT |
| 2024-02-06 |
0.6976 USDT |
227,848.7000 SYN |
0.6863 USDT |
0.6794 USDT |
0.6877 USDT |
0.7096 USDT |
| 2024-02-05 |
0.7089 USDT |
46,183.4000 SYN |
0.6954 USDT |
0.6793 USDT |
0.6881 USDT |
0.6804 USDT |
| 2024-02-04 |
0.7027 USDT |
82,136.1000 SYN |
0.6862 USDT |
0.6780 USDT |
0.6863 USDT |
0.6883 USDT |
| 2024-02-03 |
0.7378 USDT |
15,790.4000 SYN |
0.7318 USDT |
0.7213 USDT |
0.7239 USDT |
0.7234 USDT |
| 2024-02-02 |
0.7605 USDT |
264,554.5000 SYN |
0.7825 USDT |
0.7545 USDT |
0.7656 USDT |
0.7656 USDT |
| 2024-02-01 |
0.7085 USDT |
110,040.4000 SYN |
0.7177 USDT |
0.6985 USDT |
0.7096 USDT |
0.7171 USDT |
| 2024-01-31 |
0.7473 USDT |
243,753.1000 SYN |
0.7604 USDT |
0.7102 USDT |
0.7210 USDT |
0.7203 USDT |
| 2024-01-30 |
0.7938 USDT |
192,807.2000 SYN |
0.7938 USDT |
0.7775 USDT |
0.7819 USDT |
0.7819 USDT |
| 2024-01-29 |
0.8080 USDT |
231,266.7000 SYN |
0.8164 USDT |
0.8154 USDT |
0.8174 USDT |
0.8174 USDT |
| 2024-01-28 |
0.8270 USDT |
470,779.9000 SYN |
0.8075 USDT |
0.7690 USDT |
0.7976 USDT |
0.8038 USDT |
| 2024-01-27 |
0.9325 USDT |
428,291.0000 SYN |
0.9183 USDT |
0.8855 USDT |
0.9031 USDT |
0.8971 USDT |
| 2024-01-26 |
0.8439 USDT |
423,917.7000 SYN |
0.8235 USDT |
0.8126 USDT |
0.8278 USDT |
0.8867 USDT |
| 2024-01-25 |
0.8282 USDT |
1,703,977.3000 SYN |
0.8523 USDT |
0.8376 USDT |
0.8577 USDT |
0.8527 USDT |
| 2024-01-24 |
0.8109 USDT |
594,476.6000 SYN |
0.7432 USDT |
0.7232 USDT |
0.7370 USDT |
0.7498 USDT |
| 2024-01-23 |
0.7350 USDT |
3,841,307.0000 SYN |
0.6296 USDT |
0.6197 USDT |
0.6502 USDT |
0.7378 USDT |
| 2024-01-22 |
0.6567 USDT |
119,762.1000 SYN |
0.6300 USDT |
0.6261 USDT |
0.6338 USDT |
0.6279 USDT |
| 2024-01-21 |
0.6927 USDT |
143,074.7000 SYN |
0.6945 USDT |
0.6941 USDT |
0.7032 USDT |
0.6982 USDT |
| 2024-01-20 |
0.6933 USDT |
121,516.9000 SYN |
0.6657 USDT |
0.6607 USDT |
0.6661 USDT |
0.6624 USDT |
| 2024-01-19 |
0.6719 USDT |
2,090,361.4000 SYN |
0.6470 USDT |
0.6120 USDT |
0.6553 USDT |
0.7177 USDT |
| 2024-01-18 |
0.6195 USDT |
366,716.9000 SYN |
0.6085 USDT |
0.5847 USDT |
0.6018 USDT |
0.6001 USDT |
| 2024-01-17 |
0.6663 USDT |
301,243.4000 SYN |
0.6373 USDT |
0.6236 USDT |
0.6325 USDT |
0.6396 USDT |
| 2024-01-16 |
0.6634 USDT |
320,854.1000 SYN |
0.7068 USDT |
0.7065 USDT |
0.7135 USDT |
0.7135 USDT |
| 2024-01-15 |
0.6660 USDT |
367,373.5000 SYN |
0.6469 USDT |
0.6213 USDT |
0.6323 USDT |
0.6287 USDT |
| 2024-01-14 |
0.7170 USDT |
181,523.1000 SYN |
0.7012 USDT |
0.6679 USDT |
0.7019 USDT |
0.6712 USDT |
| 2024-01-13 |
0.6523 USDT |
2,858,794.9000 SYN |
0.6586 USDT |
0.6551 USDT |
0.7258 USDT |
0.7187 USDT |
| 2024-01-12 |
0.5167 USDT |
600,009.8000 SYN |
0.5262 USDT |
0.5160 USDT |
0.5296 USDT |
0.5272 USDT |
| 2024-01-11 |
0.5338 USDT |
1,396,503.9000 SYN |
0.5506 USDT |
0.5008 USDT |
0.5105 USDT |
0.5103 USDT |
| 2024-01-10 |
0.4002 USDT |
315,151.9000 SYN |
0.3992 USDT |
0.3964 USDT |
0.4013 USDT |
0.4262 USDT |
| 2024-01-09 |
0.3913 USDT |
54,126.4000 SYN |
0.3805 USDT |
0.3755 USDT |
0.3797 USDT |
0.3759 USDT |