Crypto exchange Kraken

Market Synapse (SYN) / USD

Identifier on Kraken: SYNUSD
Date Price Volume Open Low High Close
2022-12-15 0.5762 USD 4,091.3650 SYN 0.5813 USD 0.5544 USD 0.5927 USD 0.5677 USD
2022-12-14 0.6000 USD 8,460.8916 SYN 0.6243 USD 0.5797 USD 0.6349 USD 0.5823 USD
2022-12-13 0.6304 USD 41,689.1856 SYN 0.6165 USD 0.6102 USD 0.6401 USD 0.6244 USD
2022-12-12 0.6160 USD 4,097.7111 SYN 0.6133 USD 0.6011 USD 0.6306 USD 0.6042 USD
2022-12-11 0.6299 USD 9,176.0836 SYN 0.6358 USD 0.6104 USD 0.6690 USD 0.6133 USD
2022-12-10 0.6371 USD 1,528.0531 SYN 0.6358 USD 0.6194 USD 0.6497 USD 0.6380 USD
2022-12-09 0.6332 USD 2,274.7529 SYN 0.6475 USD 0.6183 USD 0.6547 USD 0.6358 USD
2022-12-08 0.6307 USD 16,130.6514 SYN 0.6263 USD 0.6167 USD 0.6627 USD 0.6475 USD
2022-12-07 0.6350 USD 11,407.8305 SYN 0.6736 USD 0.6153 USD 0.6754 USD 0.6263 USD
2022-12-06 0.6704 USD 1,087.3876 SYN 0.6748 USD 0.6606 USD 0.6827 USD 0.6606 USD
2022-12-05 0.6897 USD 7,884.4288 SYN 0.7170 USD 0.6617 USD 0.7203 USD 0.6747 USD
2022-12-04 0.6972 USD 2,393.2350 SYN 0.6836 USD 0.6828 USD 0.7203 USD 0.7203 USD
2022-12-03 0.6995 USD 1,965.6046 SYN 0.6837 USD 0.6837 USD 0.7162 USD 0.7162 USD
2022-12-02 0.6952 USD 4,492.0742 SYN 0.6670 USD 0.6669 USD 0.7268 USD 0.6795 USD
2022-12-01 0.6953 USD 3,600.1093 SYN 0.6900 USD 0.6670 USD 0.7215 USD 0.6795 USD
2022-11-30 0.6671 USD 39,523.0496 SYN 0.6539 USD 0.6063 USD 0.7042 USD 0.6898 USD
2022-11-29 0.6316 USD 2,842.1212 SYN 0.6414 USD 0.6248 USD 0.6453 USD 0.6453 USD
2022-11-28 0.6543 USD 14,189.3715 SYN 0.6732 USD 0.6380 USD 0.6732 USD 0.6540 USD
2022-11-27 0.6704 USD 9,553.5625 SYN 0.6907 USD 0.6530 USD 0.6961 USD 0.6654 USD
2022-11-26 0.6651 USD 3,915.3159 SYN 0.6236 USD 0.6236 USD 0.7042 USD 0.7042 USD
2022-11-25 0.6548 USD 6,215.4642 SYN 0.6424 USD 0.6286 USD 0.6960 USD 0.6735 USD
2022-11-24 0.6388 USD 1,830.6666 SYN 0.6236 USD 0.6236 USD 0.6550 USD 0.6550 USD
2022-11-23 0.6376 USD 13,944.5767 SYN 0.6171 USD 0.6171 USD 0.6748 USD 0.6245 USD
2022-11-22 0.6029 USD 3,091.0426 SYN 0.6063 USD 0.5884 USD 0.6172 USD 0.6100 USD
2022-11-21 0.6105 USD 9,322.7406 SYN 0.6080 USD 0.5973 USD 0.6300 USD 0.6063 USD
2022-11-20 0.6463 USD 5,971.4742 SYN 0.6592 USD 0.6286 USD 0.6648 USD 0.6286 USD
2022-11-19 0.6431 USD 2,327.4643 SYN 0.6495 USD 0.6338 USD 0.6550 USD 0.6550 USD
2022-11-18 0.6493 USD 5,355.9199 SYN 0.6555 USD 0.6366 USD 0.6748 USD 0.6452 USD
2022-11-17 0.6776 USD 7,826.0297 SYN 0.6550 USD 0.6530 USD 0.6998 USD 0.6654 USD
2022-11-16 0.6774 USD 11,982.0620 SYN 0.7147 USD 0.6338 USD 0.7264 USD 0.6529 USD
2022-11-15 0.6980 USD 16,539.1473 SYN 0.6306 USD 0.6306 USD 0.7310 USD 0.7138 USD
2022-11-14 0.6176 USD 26,653.8966 SYN 0.5966 USD 0.5660 USD 0.6550 USD 0.6256 USD
2022-11-13 0.6173 USD 11,964.6438 SYN 0.5884 USD 0.5792 USD 0.6592 USD 0.6080 USD
2022-11-12 0.5933 USD 32,367.7208 SYN 0.6081 USD 0.5884 USD 0.6211 USD 0.5884 USD
2022-11-11 0.5996 USD 12,593.7971 SYN 0.6248 USD 0.5866 USD 0.6248 USD 0.5972 USD
2022-11-10 0.6319 USD 34,736.1050 SYN 0.5359 USD 0.5342 USD 0.7083 USD 0.6358 USD
2022-11-09 0.6150 USD 144,034.9038 SYN 0.7689 USD 0.5222 USD 0.7828 USD 0.5359 USD
2022-11-08 0.8469 USD 64,797.7797 SYN 0.9786 USD 0.7491 USD 0.9973 USD 0.7689 USD
2022-11-07 1.0013 USD 7,452.9217 SYN 1.0350 USD 0.9795 USD 1.0350 USD 1.0104 USD
2022-11-06 1.0309 USD 2,273.5839 SYN 1.0084 USD 1.0003 USD 1.0564 USD 1.0154 USD
2022-11-05 1.0584 USD 10,682.8682 SYN 1.0251 USD 1.0089 USD 1.1735 USD 1.0272 USD
2022-11-04 1.0066 USD 15,957.2644 SYN 0.9524 USD 0.9360 USD 1.0494 USD 1.0185 USD
2022-11-03 0.9698 USD 13,068.9741 SYN 0.9330 USD 0.9250 USD 1.0046 USD 0.9524 USD
2022-11-02 0.9612 USD 13,639.4238 SYN 0.9737 USD 0.9250 USD 0.9973 USD 0.9499 USD
2022-11-01 1.0312 USD 14,053.5002 SYN 1.0256 USD 0.9550 USD 1.1478 USD 0.9737 USD
2022-10-31 1.0301 USD 57,997.6733 SYN 1.0895 USD 1.0235 USD 1.0899 USD 1.0250 USD
2022-10-30 1.0946 USD 206,255.9854 SYN 1.0977 USD 1.0688 USD 1.1699 USD 1.0895 USD
2022-10-29 1.1136 USD 304,535.0556 SYN 1.2051 USD 1.0944 USD 1.2253 USD 1.1100 USD
2022-10-28 1.1093 USD 19,522.6753 SYN 1.0625 USD 1.0223 USD 1.1200 USD 1.1200 USD
2022-10-27 1.1231 USD 1,467.0159 SYN 1.1441 USD 1.0625 USD 1.1648 USD 1.0625 USD