Identifier on Kraken: SYNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.5273 USD |
79,530.5765 SYN |
0.5264 USD |
0.5139 USD |
0.5460 USD |
0.5199 USD |
| 2024-12-21 |
0.5449 USD |
134,953.6082 SYN |
0.5570 USD |
0.5273 USD |
0.5895 USD |
0.5273 USD |
| 2024-12-20 |
0.5212 USD |
265,095.8027 SYN |
0.5381 USD |
0.4580 USD |
0.5723 USD |
0.5324 USD |
| 2024-12-19 |
0.5635 USD |
162,441.8586 SYN |
0.5895 USD |
0.5173 USD |
0.6002 USD |
0.5173 USD |
| 2024-12-18 |
0.6288 USD |
156,669.0403 SYN |
0.6780 USD |
0.5801 USD |
0.6853 USD |
0.6030 USD |
| 2024-12-17 |
0.7049 USD |
199,968.5444 SYN |
0.7302 USD |
0.6869 USD |
0.7416 USD |
0.7053 USD |
| 2024-12-16 |
0.7298 USD |
76,052.5742 SYN |
0.7660 USD |
0.6980 USD |
0.7883 USD |
0.7411 USD |
| 2024-12-15 |
0.7369 USD |
121,761.1932 SYN |
0.7336 USD |
0.7125 USD |
0.7757 USD |
0.7238 USD |
| 2024-12-14 |
0.7609 USD |
44,332.1309 SYN |
0.7941 USD |
0.7287 USD |
0.8081 USD |
0.7377 USD |
| 2024-12-13 |
0.7896 USD |
190,793.4229 SYN |
0.8057 USD |
0.7656 USD |
0.8089 USD |
0.7961 USD |
| 2024-12-12 |
0.7935 USD |
163,157.2608 SYN |
0.7478 USD |
0.7386 USD |
0.8440 USD |
0.7800 USD |
| 2024-12-11 |
0.7467 USD |
64,368.8508 SYN |
0.7204 USD |
0.6880 USD |
0.7903 USD |
0.7557 USD |
| 2024-12-10 |
0.7118 USD |
512,386.5910 SYN |
0.7469 USD |
0.6511 USD |
0.7777 USD |
0.6923 USD |
| 2024-12-09 |
0.7992 USD |
579,374.1129 SYN |
0.9190 USD |
0.5840 USD |
0.9242 USD |
0.7815 USD |
| 2024-12-08 |
0.9537 USD |
98,993.4448 SYN |
0.9663 USD |
0.9210 USD |
0.9957 USD |
0.9267 USD |
| 2024-12-07 |
0.9688 USD |
275,017.6926 SYN |
0.9093 USD |
0.8967 USD |
1.0171 USD |
0.9775 USD |
| 2024-12-06 |
0.8883 USD |
417,523.4738 SYN |
0.8661 USD |
0.8000 USD |
0.9499 USD |
0.9147 USD |
| 2024-12-05 |
0.8710 USD |
148,117.7567 SYN |
0.8708 USD |
0.8162 USD |
0.9098 USD |
0.8796 USD |
| 2024-12-04 |
0.8785 USD |
663,919.2001 SYN |
0.7895 USD |
0.7792 USD |
1.0292 USD |
0.8754 USD |
| 2024-12-03 |
0.7404 USD |
308,339.1674 SYN |
0.7630 USD |
0.6798 USD |
0.7896 USD |
0.7692 USD |
| 2024-12-02 |
0.7000 USD |
304,024.8426 SYN |
0.7028 USD |
0.6505 USD |
0.7495 USD |
0.7449 USD |
| 2024-12-01 |
0.6962 USD |
208,467.5557 SYN |
0.6937 USD |
0.6470 USD |
0.7469 USD |
0.7150 USD |
| 2024-11-30 |
0.6342 USD |
469,094.4490 SYN |
0.5755 USD |
0.5694 USD |
0.6875 USD |
0.6663 USD |
| 2024-11-29 |
0.5692 USD |
169,543.1472 SYN |
0.5729 USD |
0.5413 USD |
0.5895 USD |
0.5650 USD |
| 2024-11-28 |
0.5722 USD |
88,636.0723 SYN |
0.5777 USD |
0.5544 USD |
0.5944 USD |
0.5697 USD |
| 2024-11-27 |
0.5669 USD |
115,941.5880 SYN |
0.5513 USD |
0.5446 USD |
0.5908 USD |
0.5906 USD |
| 2024-11-26 |
0.5478 USD |
391,763.0247 SYN |
0.5367 USD |
0.5092 USD |
0.5696 USD |
0.5440 USD |
| 2024-11-25 |
0.5429 USD |
197,475.4078 SYN |
0.5111 USD |
0.5015 USD |
0.5801 USD |
0.5344 USD |
| 2024-11-24 |
0.5164 USD |
384,455.3651 SYN |
0.4900 USD |
0.4806 USD |
0.5425 USD |
0.5059 USD |
| 2024-11-23 |
0.4999 USD |
396,293.6553 SYN |
0.5101 USD |
0.4716 USD |
0.5294 USD |
0.4900 USD |
| 2024-11-22 |
0.5037 USD |
473,824.3975 SYN |
0.4970 USD |
0.4703 USD |
0.6611 USD |
0.4942 USD |
| 2024-11-21 |
0.4812 USD |
262,808.4663 SYN |
0.4569 USD |
0.4472 USD |
0.5215 USD |
0.4987 USD |
| 2024-11-20 |
0.4814 USD |
224,310.6060 SYN |
0.5226 USD |
0.4563 USD |
0.5237 USD |
0.4651 USD |
| 2024-11-19 |
0.5351 USD |
156,604.7753 SYN |
0.5601 USD |
0.5039 USD |
0.5696 USD |
0.5185 USD |
| 2024-11-18 |
0.5477 USD |
116,915.0403 SYN |
0.5301 USD |
0.5226 USD |
0.5652 USD |
0.5535 USD |
| 2024-11-17 |
0.5569 USD |
88,525.0056 SYN |
0.5873 USD |
0.5303 USD |
0.5891 USD |
0.5311 USD |
| 2024-11-16 |
0.5662 USD |
93,560.9105 SYN |
0.5493 USD |
0.5475 USD |
0.5875 USD |
0.5856 USD |
| 2024-11-15 |
0.5299 USD |
68,987.2946 SYN |
0.5308 USD |
0.5090 USD |
0.5535 USD |
0.5534 USD |
| 2024-11-14 |
0.5509 USD |
137,306.7109 SYN |
0.5492 USD |
0.5232 USD |
0.5937 USD |
0.5414 USD |
| 2024-11-13 |
0.5655 USD |
159,450.5440 SYN |
0.5981 USD |
0.5253 USD |
0.5981 USD |
0.5531 USD |
| 2024-11-12 |
0.5991 USD |
214,550.1327 SYN |
0.6221 USD |
0.5494 USD |
0.6426 USD |
0.5775 USD |
| 2024-11-11 |
0.6163 USD |
78,225.6996 SYN |
0.6082 USD |
0.5912 USD |
0.6401 USD |
0.6242 USD |
| 2024-11-10 |
0.6032 USD |
66,156.9932 SYN |
0.5774 USD |
0.5749 USD |
0.6306 USD |
0.6097 USD |
| 2024-11-09 |
0.5424 USD |
24,596.0714 SYN |
0.5247 USD |
0.5216 USD |
0.5704 USD |
0.5600 USD |
| 2024-11-08 |
0.5257 USD |
79,907.5904 SYN |
0.5425 USD |
0.5038 USD |
0.5494 USD |
0.5207 USD |
| 2024-11-07 |
0.5346 USD |
72,831.6736 SYN |
0.5423 USD |
0.5144 USD |
0.5519 USD |
0.5379 USD |
| 2024-11-06 |
0.5066 USD |
123,609.1045 SYN |
0.4788 USD |
0.4788 USD |
0.5294 USD |
0.5294 USD |
| 2024-11-05 |
0.4717 USD |
72,229.0771 SYN |
0.4463 USD |
0.4463 USD |
0.5018 USD |
0.4680 USD |
| 2024-11-04 |
0.4557 USD |
89,113.0266 SYN |
0.4602 USD |
0.4401 USD |
0.4699 USD |
0.4401 USD |
| 2024-11-03 |
0.4579 USD |
57,114.2199 SYN |
0.4798 USD |
0.4424 USD |
0.4798 USD |
0.4615 USD |