Identifier on Kraken: SYNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-26 |
0.8621 USD |
30,014.9076 SYN |
0.8452 USD |
0.8447 USD |
0.8845 USD |
0.8534 USD |
| 2023-03-25 |
0.8392 USD |
29,804.2278 SYN |
0.8721 USD |
0.8217 USD |
0.8722 USD |
0.8370 USD |
| 2023-03-24 |
0.9002 USD |
49,931.2009 SYN |
0.9562 USD |
0.8553 USD |
0.9714 USD |
0.8566 USD |
| 2023-03-23 |
0.9460 USD |
52,624.9260 SYN |
0.9247 USD |
0.9130 USD |
0.9887 USD |
0.9556 USD |
| 2023-03-22 |
0.9586 USD |
115,192.5162 SYN |
0.9601 USD |
0.8970 USD |
1.0318 USD |
0.9247 USD |
| 2023-03-21 |
0.9958 USD |
54,543.4197 SYN |
1.0088 USD |
0.9570 USD |
1.0367 USD |
0.9756 USD |
| 2023-03-20 |
1.0425 USD |
88,454.5392 SYN |
1.1012 USD |
0.9957 USD |
1.1106 USD |
1.0185 USD |
| 2023-03-19 |
1.0926 USD |
70,983.2770 SYN |
1.0708 USD |
1.0396 USD |
1.1625 USD |
1.1014 USD |
| 2023-03-18 |
1.1219 USD |
230,153.4240 SYN |
1.0719 USD |
1.0286 USD |
1.2178 USD |
1.0659 USD |
| 2023-03-17 |
1.0337 USD |
112,950.4772 SYN |
1.0394 USD |
0.9950 USD |
1.0802 USD |
1.0200 USD |
| 2023-03-16 |
0.9800 USD |
118,319.4570 SYN |
0.9231 USD |
0.9008 USD |
1.0693 USD |
1.0150 USD |
| 2023-03-15 |
0.9670 USD |
182,635.8278 SYN |
1.0506 USD |
0.8648 USD |
1.0802 USD |
0.9141 USD |
| 2023-03-14 |
1.0469 USD |
227,173.0944 SYN |
0.9951 USD |
0.9637 USD |
1.1488 USD |
1.0310 USD |
| 2023-03-13 |
0.9998 USD |
128,269.0540 SYN |
1.0109 USD |
0.9287 USD |
1.0793 USD |
1.0164 USD |
| 2023-03-12 |
0.8652 USD |
53,158.5396 SYN |
0.8531 USD |
0.8198 USD |
0.9344 USD |
0.9344 USD |
| 2023-03-11 |
0.8588 USD |
141,314.9880 SYN |
0.8962 USD |
0.7760 USD |
0.9586 USD |
0.8540 USD |
| 2023-03-10 |
0.8567 USD |
227,670.3933 SYN |
0.8846 USD |
0.7968 USD |
0.9441 USD |
0.9050 USD |
| 2023-03-09 |
0.9206 USD |
141,018.9221 SYN |
0.9386 USD |
0.8810 USD |
0.9649 USD |
0.8810 USD |
| 2023-03-08 |
1.0018 USD |
144,466.5786 SYN |
1.0371 USD |
0.9115 USD |
1.0667 USD |
0.9386 USD |
| 2023-03-07 |
1.0891 USD |
186,865.5296 SYN |
1.0929 USD |
1.0162 USD |
1.1650 USD |
1.0229 USD |
| 2023-03-06 |
1.0704 USD |
181,456.9640 SYN |
1.0834 USD |
1.0520 USD |
1.1107 USD |
1.0818 USD |
| 2023-03-05 |
1.1025 USD |
165,308.1202 SYN |
1.0605 USD |
1.0362 USD |
1.1650 USD |
1.1117 USD |
| 2023-03-04 |
1.0542 USD |
186,249.4659 SYN |
1.0962 USD |
1.0000 USD |
1.1006 USD |
1.0408 USD |
| 2023-03-03 |
1.1202 USD |
148,772.6208 SYN |
1.1947 USD |
1.0676 USD |
1.2040 USD |
1.0721 USD |
| 2023-03-02 |
1.2136 USD |
113,641.4082 SYN |
1.2973 USD |
1.1800 USD |
1.3078 USD |
1.2011 USD |
| 2023-03-01 |
1.3086 USD |
111,443.0069 SYN |
1.2741 USD |
1.2243 USD |
1.3692 USD |
1.3123 USD |
| 2023-02-28 |
1.2994 USD |
83,294.9876 SYN |
1.3170 USD |
1.2520 USD |
1.3647 USD |
1.2791 USD |
| 2023-02-27 |
1.3482 USD |
91,938.5222 SYN |
1.3718 USD |
1.2795 USD |
1.4031 USD |
1.3050 USD |
| 2023-02-26 |
1.4057 USD |
82,852.3096 SYN |
1.3199 USD |
1.3155 USD |
1.4700 USD |
1.3733 USD |
| 2023-02-25 |
1.3150 USD |
106,618.2853 SYN |
1.3300 USD |
1.2500 USD |
1.4613 USD |
1.3022 USD |
| 2023-02-24 |
1.4004 USD |
110,028.6426 SYN |
1.4751 USD |
1.3501 USD |
1.5055 USD |
1.3510 USD |
| 2023-02-23 |
1.5949 USD |
204,453.4139 SYN |
1.6359 USD |
1.4632 USD |
1.7000 USD |
1.4632 USD |
| 2023-02-22 |
1.5464 USD |
421,666.7904 SYN |
1.2478 USD |
1.2377 USD |
1.8500 USD |
1.4602 USD |
| 2023-02-21 |
1.2834 USD |
336,974.1844 SYN |
1.3952 USD |
1.2032 USD |
1.4399 USD |
1.2032 USD |
| 2023-02-20 |
1.4132 USD |
158,126.6715 SYN |
1.4535 USD |
1.3524 USD |
1.5072 USD |
1.3951 USD |
| 2023-02-19 |
1.5230 USD |
119,730.0235 SYN |
1.5698 USD |
1.4359 USD |
1.5801 USD |
1.4359 USD |
| 2023-02-18 |
1.5733 USD |
85,870.4697 SYN |
1.5178 USD |
1.4803 USD |
1.6700 USD |
1.5389 USD |
| 2023-02-17 |
1.4437 USD |
197,768.5643 SYN |
1.4585 USD |
1.3500 USD |
1.5452 USD |
1.5313 USD |
| 2023-02-16 |
1.5684 USD |
209,291.2462 SYN |
1.5984 USD |
1.4900 USD |
1.6810 USD |
1.5050 USD |
| 2023-02-15 |
1.5226 USD |
338,431.8828 SYN |
1.4760 USD |
1.3777 USD |
1.7090 USD |
1.5700 USD |
| 2023-02-14 |
1.4636 USD |
277,086.6402 SYN |
1.5404 USD |
1.3248 USD |
1.6514 USD |
1.4928 USD |
| 2023-02-13 |
1.3310 USD |
475,020.4096 SYN |
1.3297 USD |
1.2250 USD |
1.4678 USD |
1.4678 USD |
| 2023-02-12 |
1.4094 USD |
551,051.1285 SYN |
1.2752 USD |
1.2288 USD |
1.8000 USD |
1.7061 USD |
| 2023-02-11 |
1.1054 USD |
101,543.8831 SYN |
1.0831 USD |
1.0000 USD |
1.2470 USD |
1.1773 USD |
| 2023-02-10 |
1.1136 USD |
52,947.4166 SYN |
1.0631 USD |
1.0546 USD |
1.1687 USD |
1.0970 USD |
| 2023-02-09 |
1.0708 USD |
248,753.9495 SYN |
1.1974 USD |
0.9758 USD |
1.2362 USD |
1.0602 USD |
| 2023-02-08 |
1.2604 USD |
189,926.1327 SYN |
1.3193 USD |
1.1160 USD |
1.3695 USD |
1.1801 USD |
| 2023-02-07 |
1.2147 USD |
105,663.5774 SYN |
1.1560 USD |
1.1276 USD |
1.3776 USD |
1.2613 USD |
| 2023-02-06 |
1.1842 USD |
74,671.7745 SYN |
1.2131 USD |
1.0983 USD |
1.2866 USD |
1.1808 USD |
| 2023-02-05 |
1.1524 USD |
128,189.4189 SYN |
1.2600 USD |
1.0610 USD |
1.2600 USD |
1.1947 USD |