Identifier on Kraken: SYNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |