Identifier on Kraken: SYNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.4870 USD |
49,542.2097 SYN |
0.4966 USD |
0.4687 USD |
0.5030 USD |
0.4798 USD |
| 2024-11-01 |
0.5095 USD |
89,586.1229 SYN |
0.5180 USD |
0.4896 USD |
0.5236 USD |
0.4987 USD |
| 2024-10-31 |
0.5480 USD |
71,075.6630 SYN |
0.5627 USD |
0.5352 USD |
0.5653 USD |
0.5515 USD |
| 2024-10-30 |
0.5658 USD |
96,847.3825 SYN |
0.5817 USD |
0.5472 USD |
0.5817 USD |
0.5703 USD |
| 2024-10-29 |
0.5857 USD |
90,134.6922 SYN |
0.5839 USD |
0.5742 USD |
0.6018 USD |
0.5750 USD |
| 2024-10-28 |
0.5973 USD |
171,975.4272 SYN |
0.6026 USD |
0.5652 USD |
0.6515 USD |
0.5915 USD |
| 2024-10-27 |
0.6011 USD |
25,741.0294 SYN |
0.6003 USD |
0.5892 USD |
0.6213 USD |
0.6109 USD |
| 2024-10-26 |
0.6058 USD |
76,046.7149 SYN |
0.5684 USD |
0.5600 USD |
0.6282 USD |
0.6026 USD |
| 2024-10-25 |
0.6361 USD |
82,580.0235 SYN |
0.6552 USD |
0.6026 USD |
0.6584 USD |
0.6038 USD |
| 2024-10-24 |
0.6229 USD |
167,754.4618 SYN |
0.5653 USD |
0.5653 USD |
0.6734 USD |
0.6664 USD |
| 2024-10-23 |
0.5622 USD |
57,769.6498 SYN |
0.5809 USD |
0.5438 USD |
0.5858 USD |
0.5600 USD |
| 2024-10-22 |
0.5878 USD |
81,510.6318 SYN |
0.6026 USD |
0.5799 USD |
0.6093 USD |
0.5870 USD |
| 2024-10-21 |
0.6167 USD |
71,151.8958 SYN |
0.6454 USD |
0.5915 USD |
0.6521 USD |
0.6124 USD |
| 2024-10-20 |
0.6240 USD |
35,028.8870 SYN |
0.6182 USD |
0.6069 USD |
0.6497 USD |
0.6285 USD |
| 2024-10-19 |
0.6316 USD |
131,599.2037 SYN |
0.6141 USD |
0.6070 USD |
0.6600 USD |
0.6119 USD |
| 2024-10-18 |
0.6033 USD |
72,199.1382 SYN |
0.5645 USD |
0.5636 USD |
0.6325 USD |
0.6111 USD |
| 2024-10-17 |
0.5688 USD |
94,364.1462 SYN |
0.5965 USD |
0.5498 USD |
0.5986 USD |
0.5662 USD |
| 2024-10-16 |
0.6141 USD |
122,390.3049 SYN |
0.6132 USD |
0.5943 USD |
0.6396 USD |
0.5980 USD |
| 2024-10-15 |
0.6233 USD |
463,102.9949 SYN |
0.6455 USD |
0.5847 USD |
0.6664 USD |
0.6118 USD |
| 2024-10-14 |
0.5656 USD |
164,699.7493 SYN |
0.5294 USD |
0.5195 USD |
0.6017 USD |
0.5877 USD |
| 2024-10-13 |
0.5137 USD |
93,740.0326 SYN |
0.5012 USD |
0.4839 USD |
0.5401 USD |
0.5259 USD |
| 2024-10-12 |
0.5034 USD |
31,770.9949 SYN |
0.5038 USD |
0.4928 USD |
0.5171 USD |
0.4994 USD |
| 2024-10-11 |
0.4960 USD |
190,301.2341 SYN |
0.4807 USD |
0.4795 USD |
0.5162 USD |
0.5088 USD |
| 2024-10-10 |
0.4389 USD |
133,761.9006 SYN |
0.4339 USD |
0.4254 USD |
0.4801 USD |
0.4801 USD |
| 2024-10-09 |
0.4477 USD |
71,356.4357 SYN |
0.4739 USD |
0.4295 USD |
0.4786 USD |
0.4295 USD |
| 2024-10-08 |
0.4713 USD |
44,109.1897 SYN |
0.4716 USD |
0.4597 USD |
0.4863 USD |
0.4686 USD |
| 2024-10-07 |
0.4761 USD |
92,911.2027 SYN |
0.4605 USD |
0.4580 USD |
0.4923 USD |
0.4776 USD |
| 2024-10-06 |
0.4478 USD |
79,857.3367 SYN |
0.4490 USD |
0.4359 USD |
0.4549 USD |
0.4500 USD |
| 2024-10-05 |
0.4576 USD |
80,845.4248 SYN |
0.4584 USD |
0.4363 USD |
0.4758 USD |
0.4482 USD |
| 2024-10-04 |
0.4306 USD |
88,510.9438 SYN |
0.3857 USD |
0.3857 USD |
0.4631 USD |
0.4631 USD |
| 2024-10-03 |
0.3839 USD |
75,403.2463 SYN |
0.3864 USD |
0.3659 USD |
0.4033 USD |
0.3786 USD |
| 2024-10-02 |
0.3963 USD |
70,609.8307 SYN |
0.4065 USD |
0.3787 USD |
0.4186 USD |
0.3844 USD |
| 2024-10-01 |
0.4290 USD |
83,210.6276 SYN |
0.4645 USD |
0.3940 USD |
0.4739 USD |
0.4043 USD |
| 2024-09-30 |
0.4824 USD |
56,463.9061 SYN |
0.4962 USD |
0.4680 USD |
0.5026 USD |
0.4703 USD |
| 2024-09-29 |
0.5016 USD |
87,453.0694 SYN |
0.4962 USD |
0.4866 USD |
0.5120 USD |
0.5034 USD |
| 2024-09-28 |
0.5100 USD |
54,918.4397 SYN |
0.5220 USD |
0.4942 USD |
0.5262 USD |
0.5037 USD |
| 2024-09-27 |
0.5147 USD |
116,201.4196 SYN |
0.5012 USD |
0.4987 USD |
0.5299 USD |
0.5190 USD |
| 2024-09-26 |
0.4925 USD |
60,449.4198 SYN |
0.4700 USD |
0.4625 USD |
0.5074 USD |
0.4896 USD |
| 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 |