Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.4068 USDT |
193,068.5000 SYN |
0.4002 USDT |
0.3987 USDT |
0.4014 USDT |
0.4177 USDT |
| 2023-11-18 |
0.4005 USDT |
72,066.1000 SYN |
0.4053 USDT |
0.4037 USDT |
0.4058 USDT |
0.4061 USDT |
| 2023-11-17 |
0.4142 USDT |
170,421.2000 SYN |
0.3991 USDT |
0.3991 USDT |
0.4075 USDT |
0.4059 USDT |
| 2023-11-16 |
0.4418 USDT |
81,572.5000 SYN |
0.4184 USDT |
0.4171 USDT |
0.4228 USDT |
0.4172 USDT |
| 2023-11-15 |
0.4082 USDT |
447,459.3000 SYN |
0.4154 USDT |
0.4131 USDT |
0.4178 USDT |
0.4454 USDT |
| 2023-11-14 |
0.4178 USDT |
229,918.0000 SYN |
0.4193 USDT |
0.4001 USDT |
0.4043 USDT |
0.4038 USDT |
| 2023-11-13 |
0.4745 USDT |
252,295.9000 SYN |
0.4448 USDT |
0.4142 USDT |
0.4259 USDT |
0.4142 USDT |
| 2023-11-12 |
0.4289 USDT |
82,116.9000 SYN |
0.4314 USDT |
0.4272 USDT |
0.4298 USDT |
0.4307 USDT |
| 2023-11-11 |
0.4459 USDT |
127,303.3000 SYN |
0.4435 USDT |
0.4418 USDT |
0.4451 USDT |
0.4444 USDT |
| 2023-11-10 |
0.4202 USDT |
255,640.1000 SYN |
0.4204 USDT |
0.4193 USDT |
0.4227 USDT |
0.4368 USDT |
| 2023-11-09 |
0.4144 USDT |
785,340.7000 SYN |
0.4302 USDT |
0.3854 USDT |
0.4018 USDT |
0.4012 USDT |
| 2023-11-08 |
0.3839 USDT |
137,523.6000 SYN |
0.3865 USDT |
0.3848 USDT |
0.3885 USDT |
0.3961 USDT |
| 2023-11-07 |
0.3827 USDT |
192,484.3000 SYN |
0.3798 USDT |
0.3781 USDT |
0.3795 USDT |
0.3795 USDT |
| 2023-11-06 |
0.3735 USDT |
124,137.2000 SYN |
0.3820 USDT |
0.3763 USDT |
0.3783 USDT |
0.3774 USDT |
| 2023-11-05 |
0.3751 USDT |
244,735.1000 SYN |
0.3703 USDT |
0.3660 USDT |
0.3692 USDT |
0.3758 USDT |
| 2023-11-04 |
0.3658 USDT |
269,574.1000 SYN |
0.3659 USDT |
0.3643 USDT |
0.3754 USDT |
0.3754 USDT |
| 2023-11-03 |
0.3444 USDT |
146,099.1000 SYN |
0.3473 USDT |
0.3459 USDT |
0.3496 USDT |
0.3549 USDT |
| 2023-11-02 |
0.3572 USDT |
136,856.9000 SYN |
0.3469 USDT |
0.3417 USDT |
0.3473 USDT |
0.3486 USDT |
| 2023-11-01 |
0.3511 USDT |
98,104.7000 SYN |
0.3585 USDT |
0.3563 USDT |
0.3608 USDT |
0.3625 USDT |
| 2023-10-31 |
0.3496 USDT |
160,776.7000 SYN |
0.3446 USDT |
0.3385 USDT |
0.3447 USDT |
0.3422 USDT |
| 2023-10-30 |
0.3604 USDT |
92,601.4000 SYN |
0.3604 USDT |
0.3541 USDT |
0.3577 USDT |
0.3572 USDT |
| 2023-10-29 |
0.3650 USDT |
96,652.9000 SYN |
0.3690 USDT |
0.3633 USDT |
0.3658 USDT |
0.3636 USDT |
| 2023-10-28 |
0.3592 USDT |
112,120.9000 SYN |
0.3622 USDT |
0.3586 USDT |
0.3618 USDT |
0.3616 USDT |
| 2023-10-27 |
0.3538 USDT |
66,602.0000 SYN |
0.3513 USDT |
0.3475 USDT |
0.3514 USDT |
0.3521 USDT |
| 2023-10-26 |
0.3759 USDT |
56,528.1000 SYN |
0.3552 USDT |
0.3543 USDT |
0.3622 USDT |
0.3628 USDT |
| 2023-10-25 |
0.3829 USDT |
1,352,650.6000 SYN |
0.3787 USDT |
0.3649 USDT |
0.3708 USDT |
0.4029 USDT |
| 2023-10-24 |
0.3093 USDT |
67,994.0000 SYN |
0.3194 USDT |
0.3194 USDT |
0.3266 USDT |
0.3253 USDT |
| 2023-10-23 |
0.3083 USDT |
223,097.3000 SYN |
0.3061 USDT |
0.3057 USDT |
0.3095 USDT |
0.3179 USDT |
| 2023-10-22 |
0.3079 USDT |
53,329.2000 SYN |
0.3094 USDT |
0.3089 USDT |
0.3128 USDT |
0.3112 USDT |
| 2023-10-21 |
0.3022 USDT |
245,771.4000 SYN |
0.3049 USDT |
0.3030 USDT |
0.3069 USDT |
0.3078 USDT |
| 2023-10-20 |
0.2966 USDT |
53,699.3000 SYN |
0.2938 USDT |
0.2926 USDT |
0.2938 USDT |
0.2950 USDT |
| 2023-10-19 |
0.3102 USDT |
96,782.2000 SYN |
0.2987 USDT |
0.2976 USDT |
0.2989 USDT |
0.2996 USDT |
| 2023-10-18 |
0.3117 USDT |
36,369.5000 SYN |
0.3022 USDT |
0.3019 USDT |
0.3027 USDT |
0.3025 USDT |
| 2023-10-17 |
0.3152 USDT |
512,655.3000 SYN |
0.3225 USDT |
0.3061 USDT |
0.3085 USDT |
0.3078 USDT |
| 2023-10-16 |
0.2997 USDT |
29,088.2000 SYN |
0.2965 USDT |
0.2962 USDT |
0.2995 USDT |
0.2988 USDT |
| 2023-10-15 |
0.2846 USDT |
63,677.9000 SYN |
0.2858 USDT |
0.2850 USDT |
0.2871 USDT |
0.2862 USDT |
| 2023-10-14 |
0.2885 USDT |
386,312.5000 SYN |
0.2925 USDT |
0.2825 USDT |
0.2872 USDT |
0.2863 USDT |
| 2023-10-13 |
0.2757 USDT |
47,628.2000 SYN |
0.2755 USDT |
0.2746 USDT |
0.2761 USDT |
0.2784 USDT |
| 2023-10-12 |
0.2760 USDT |
36,148.5000 SYN |
0.2725 USDT |
0.2714 USDT |
0.2727 USDT |
0.2726 USDT |
| 2023-10-11 |
0.2796 USDT |
310,609.4000 SYN |
0.2827 USDT |
0.2756 USDT |
0.2772 USDT |
0.2817 USDT |
| 2023-10-10 |
0.2767 USDT |
13,539.0000 SYN |
0.2734 USDT |
0.2734 USDT |
0.2749 USDT |
0.2749 USDT |
| 2023-10-09 |
0.2795 USDT |
244,076.3000 SYN |
0.2722 USDT |
0.2671 USDT |
0.2723 USDT |
0.2746 USDT |
| 2023-10-08 |
0.2947 USDT |
42,167.3000 SYN |
0.2942 USDT |
0.2923 USDT |
0.2932 USDT |
0.2931 USDT |
| 2023-10-07 |
0.3018 USDT |
46,739.4000 SYN |
0.2984 USDT |
0.2971 USDT |
0.2987 USDT |
0.2985 USDT |
| 2023-10-06 |
0.2971 USDT |
35,862.2000 SYN |
0.2977 USDT |
0.2970 USDT |
0.2980 USDT |
0.3005 USDT |
| 2023-10-05 |
0.3007 USDT |
40,450.5000 SYN |
0.2962 USDT |
0.2948 USDT |
0.2964 USDT |
0.2984 USDT |
| 2023-10-04 |
0.3068 USDT |
10,563.7000 SYN |
0.3085 USDT |
0.3080 USDT |
0.3096 USDT |
0.3100 USDT |
| 2023-10-03 |
0.3132 USDT |
34,075.0000 SYN |
0.3079 USDT |
0.3065 USDT |
0.3094 USDT |
0.3103 USDT |
| 2023-10-02 |
0.3286 USDT |
204,947.5000 SYN |
0.3279 USDT |
0.3154 USDT |
0.3157 USDT |
0.3157 USDT |
| 2023-10-01 |
0.3268 USDT |
196,085.7000 SYN |
0.3282 USDT |
0.3273 USDT |
0.3302 USDT |
0.3373 USDT |