Crypto exchange Kraken

Market Synapse (SYN) / USD

Identifier on Kraken: SYNUSD
Date Price Volume Open Low High Close
2024-09-25 0.4822 USD 57,110.9155 SYN 0.4916 USD 0.4670 USD 0.5000 USD 0.4670 USD
2024-09-24 0.4849 USD 69,461.6483 SYN 0.4729 USD 0.4705 USD 0.5039 USD 0.4809 USD
2024-09-23 0.4788 USD 133,033.6104 SYN 0.4776 USD 0.4361 USD 0.5012 USD 0.4759 USD
2024-09-22 0.4696 USD 38,838.4132 SYN 0.4820 USD 0.4592 USD 0.4826 USD 0.4716 USD
2024-09-21 0.4737 USD 23,555.2121 SYN 0.4758 USD 0.4611 USD 0.4885 USD 0.4776 USD
2024-09-20 0.4786 USD 58,421.8268 SYN 0.4633 USD 0.4541 USD 0.4944 USD 0.4775 USD
2024-09-19 0.4733 USD 131,170.7117 SYN 0.4739 USD 0.4616 USD 0.4828 USD 0.4666 USD
2024-09-18 0.4445 USD 13,619.5258 SYN 0.4462 USD 0.4286 USD 0.4526 USD 0.4472 USD
2024-09-17 0.4461 USD 52,494.5980 SYN 0.4383 USD 0.4342 USD 0.4674 USD 0.4532 USD
2024-09-16 0.4479 USD 45,655.9230 SYN 0.4686 USD 0.4321 USD 0.4757 USD 0.4381 USD
2024-09-15 0.4941 USD 31,532.9467 SYN 0.4902 USD 0.4735 USD 0.5042 USD 0.4735 USD
2024-09-14 0.5066 USD 20,819.4822 SYN 0.5151 USD 0.4927 USD 0.5211 USD 0.4927 USD
2024-09-13 0.4962 USD 151,457.9500 SYN 0.4399 USD 0.4399 USD 0.5215 USD 0.5173 USD
2024-09-12 0.4307 USD 36,820.2270 SYN 0.4323 USD 0.4206 USD 0.4402 USD 0.4369 USD
2024-09-11 0.4201 USD 77,035.1891 SYN 0.4304 USD 0.4088 USD 0.4373 USD 0.4300 USD
2024-09-10 0.4345 USD 43,022.9942 SYN 0.4397 USD 0.4269 USD 0.4408 USD 0.4321 USD
2024-09-09 0.4364 USD 65,305.4126 SYN 0.4490 USD 0.4249 USD 0.4506 USD 0.4476 USD
2024-09-08 0.4277 USD 69,653.3565 SYN 0.3952 USD 0.3948 USD 0.4484 USD 0.4321 USD
2024-09-07 0.3964 USD 20,755.7723 SYN 0.3842 USD 0.3832 USD 0.4091 USD 0.3960 USD
2024-09-06 0.3834 USD 89,976.7296 SYN 0.3987 USD 0.3643 USD 0.4116 USD 0.3823 USD
2024-09-05 0.4043 USD 33,925.2374 SYN 0.4174 USD 0.3960 USD 0.4174 USD 0.4011 USD
2024-09-04 0.4190 USD 88,597.1513 SYN 0.4206 USD 0.3913 USD 0.4290 USD 0.4203 USD
2024-09-03 0.4401 USD 25,591.0450 SYN 0.4566 USD 0.4226 USD 0.4575 USD 0.4277 USD
2024-09-02 0.4497 USD 65,275.6879 SYN 0.4332 USD 0.4332 USD 0.4565 USD 0.4533 USD
2024-09-01 0.4487 USD 29,696.6904 SYN 0.4559 USD 0.4388 USD 0.4571 USD 0.4397 USD
2024-08-31 0.4695 USD 41,030.6517 SYN 0.4771 USD 0.4588 USD 0.4798 USD 0.4600 USD
2024-08-30 0.4644 USD 58,641.2326 SYN 0.4761 USD 0.4472 USD 0.4844 USD 0.4687 USD
2024-08-29 0.4952 USD 50,661.6750 SYN 0.4944 USD 0.4806 USD 0.5089 USD 0.4829 USD
2024-08-28 0.5002 USD 150,491.4261 SYN 0.5154 USD 0.4761 USD 0.5186 USD 0.4948 USD
2024-08-27 0.5374 USD 115,404.4378 SYN 0.5469 USD 0.5081 USD 0.5591 USD 0.5081 USD
2024-08-26 0.5924 USD 323,244.5618 SYN 0.5896 USD 0.5440 USD 0.6242 USD 0.5472 USD
2024-08-25 0.5729 USD 236,056.1466 SYN 0.5753 USD 0.5579 USD 0.5998 USD 0.5788 USD
2024-08-24 0.5737 USD 733,256.1796 SYN 0.6191 USD 0.5600 USD 0.6219 USD 0.5719 USD
2024-08-23 0.6019 USD 503,683.9167 SYN 0.5689 USD 0.5566 USD 0.6216 USD 0.6123 USD
2024-08-22 0.5781 USD 234,965.7836 SYN 0.5624 USD 0.5624 USD 0.6020 USD 0.5651 USD
2024-08-21 0.5690 USD 331,456.6536 SYN 0.5559 USD 0.5453 USD 0.5950 USD 0.5672 USD
2024-08-20 0.5648 USD 363,223.2531 SYN 0.5562 USD 0.5288 USD 0.6044 USD 0.5496 USD
2024-08-19 0.6007 USD 344,269.7532 SYN 0.6669 USD 0.5460 USD 0.6853 USD 0.5614 USD
2024-08-18 0.6762 USD 624,603.3722 SYN 0.6388 USD 0.5987 USD 0.8200 USD 0.6734 USD
2024-08-17 0.6484 USD 877,712.4391 SYN 0.5972 USD 0.5544 USD 0.7580 USD 0.6325 USD
2024-08-16 0.5117 USD 852,599.6459 SYN 0.3774 USD 0.3695 USD 0.5837 USD 0.5481 USD
2024-08-15 0.4003 USD 205,043.1176 SYN 0.3532 USD 0.3449 USD 0.4498 USD 0.3782 USD
2024-08-14 0.3532 USD 10,772.1148 SYN 0.3548 USD 0.3475 USD 0.3620 USD 0.3484 USD
2024-08-13 0.3590 USD 30,552.6511 SYN 0.3640 USD 0.3431 USD 0.3644 USD 0.3587 USD
2024-08-12 0.3604 USD 17,275.7359 SYN 0.3437 USD 0.3412 USD 0.3704 USD 0.3588 USD
2024-08-11 0.3607 USD 25,124.5339 SYN 0.3598 USD 0.3431 USD 0.3697 USD 0.3431 USD
2024-08-10 0.3573 USD 4,543.8353 SYN 0.3555 USD 0.3525 USD 0.3599 USD 0.3599 USD
2024-08-09 0.3550 USD 13,948.3033 SYN 0.3628 USD 0.3473 USD 0.3628 USD 0.3509 USD
2024-08-08 0.3463 USD 46,281.8143 SYN 0.3174 USD 0.3146 USD 0.3657 USD 0.3657 USD
2024-08-07 0.3264 USD 84,682.0448 SYN 0.3254 USD 0.3130 USD 0.3508 USD 0.3164 USD