Identifier on Kraken: SYNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
0.5589 USD |
202,539.4711 SYN |
0.6051 USD |
0.5319 USD |
0.6062 USD |
0.5493 USD |
| 2024-06-17 |
0.6065 USD |
140,062.8833 SYN |
0.6780 USD |
0.5669 USD |
0.6863 USD |
0.5867 USD |
| 2024-06-16 |
0.6593 USD |
136,080.4815 SYN |
0.6246 USD |
0.6039 USD |
0.7409 USD |
0.6763 USD |
| 2024-06-15 |
0.6283 USD |
18,261.3405 SYN |
0.6079 USD |
0.5982 USD |
0.6475 USD |
0.6245 USD |
| 2024-06-14 |
0.6217 USD |
115,595.5500 SYN |
0.6182 USD |
0.5778 USD |
0.6565 USD |
0.6092 USD |
| 2024-06-13 |
0.6434 USD |
170,511.5783 SYN |
0.6827 USD |
0.6075 USD |
0.7281 USD |
0.6133 USD |
| 2024-06-12 |
0.6977 USD |
278,466.9548 SYN |
0.5816 USD |
0.5816 USD |
0.8307 USD |
0.6522 USD |
| 2024-06-11 |
0.5556 USD |
157,602.7545 SYN |
0.5871 USD |
0.5401 USD |
0.5961 USD |
0.5817 USD |
| 2024-06-10 |
0.6010 USD |
27,725.3546 SYN |
0.6194 USD |
0.5893 USD |
0.6194 USD |
0.5952 USD |
| 2024-06-09 |
0.6118 USD |
24,559.9215 SYN |
0.6133 USD |
0.6039 USD |
0.6185 USD |
0.6185 USD |
| 2024-06-08 |
0.6491 USD |
13,397.7672 SYN |
0.6625 USD |
0.6400 USD |
0.6655 USD |
0.6403 USD |
| 2024-06-07 |
0.7010 USD |
119,764.0146 SYN |
0.7196 USD |
0.6535 USD |
0.7432 USD |
0.6684 USD |
| 2024-06-06 |
0.7281 USD |
45,464.8982 SYN |
0.7338 USD |
0.7194 USD |
0.7436 USD |
0.7239 USD |
| 2024-06-05 |
0.7318 USD |
26,958.5609 SYN |
0.7346 USD |
0.7099 USD |
0.7431 USD |
0.7322 USD |
| 2024-06-04 |
0.7394 USD |
107,797.2282 SYN |
0.7612 USD |
0.7217 USD |
0.7669 USD |
0.7310 USD |
| 2024-06-03 |
0.7887 USD |
58,238.0953 SYN |
0.7597 USD |
0.7541 USD |
0.8060 USD |
0.7702 USD |
| 2024-06-02 |
0.7431 USD |
45,023.8672 SYN |
0.7551 USD |
0.7100 USD |
0.7636 USD |
0.7531 USD |
| 2024-06-01 |
0.7373 USD |
22,617.2013 SYN |
0.7138 USD |
0.7042 USD |
0.7597 USD |
0.7508 USD |
| 2024-05-31 |
0.7238 USD |
47,471.6168 SYN |
0.7438 USD |
0.6910 USD |
0.7480 USD |
0.7089 USD |
| 2024-05-30 |
0.7532 USD |
15,519.1804 SYN |
0.7648 USD |
0.7418 USD |
0.7713 USD |
0.7507 USD |
| 2024-05-29 |
0.7805 USD |
31,805.6654 SYN |
0.7822 USD |
0.7648 USD |
0.8140 USD |
0.7648 USD |
| 2024-05-28 |
0.7831 USD |
51,609.1709 SYN |
0.8007 USD |
0.7651 USD |
0.8072 USD |
0.7779 USD |
| 2024-05-27 |
0.7808 USD |
29,137.1713 SYN |
0.7541 USD |
0.7541 USD |
0.8032 USD |
0.7789 USD |
| 2024-05-26 |
0.7655 USD |
19,407.1694 SYN |
0.7781 USD |
0.7597 USD |
0.7795 USD |
0.7644 USD |
| 2024-05-25 |
0.7581 USD |
34,202.5977 SYN |
0.7467 USD |
0.7386 USD |
0.7787 USD |
0.7787 USD |
| 2024-05-24 |
0.7666 USD |
63,334.2801 SYN |
0.7828 USD |
0.7466 USD |
0.8029 USD |
0.7568 USD |
| 2024-05-23 |
0.7954 USD |
19,096.9556 SYN |
0.7892 USD |
0.7599 USD |
0.8207 USD |
0.7747 USD |
| 2024-05-22 |
0.7905 USD |
100,987.7625 SYN |
0.8153 USD |
0.7533 USD |
0.8160 USD |
0.7908 USD |
| 2024-05-21 |
0.8094 USD |
36,216.6359 SYN |
0.8321 USD |
0.7887 USD |
0.8405 USD |
0.8032 USD |
| 2024-05-20 |
0.7848 USD |
53,507.9762 SYN |
0.7651 USD |
0.7422 USD |
0.8172 USD |
0.8084 USD |
| 2024-05-19 |
0.7852 USD |
17,216.8662 SYN |
0.8056 USD |
0.7712 USD |
0.8105 USD |
0.7712 USD |
| 2024-05-18 |
0.8101 USD |
28,039.0292 SYN |
0.8301 USD |
0.8011 USD |
0.8358 USD |
0.8097 USD |
| 2024-05-17 |
0.8317 USD |
114,032.9207 SYN |
0.7938 USD |
0.7767 USD |
0.8588 USD |
0.8340 USD |
| 2024-05-16 |
0.7953 USD |
108,964.1589 SYN |
0.8048 USD |
0.7534 USD |
0.8363 USD |
0.7839 USD |
| 2024-05-15 |
0.7755 USD |
49,958.1812 SYN |
0.7490 USD |
0.7290 USD |
0.8027 USD |
0.8027 USD |
| 2024-05-14 |
0.7246 USD |
182,023.9819 SYN |
0.7496 USD |
0.7100 USD |
0.7584 USD |
0.7487 USD |
| 2024-05-13 |
0.7557 USD |
87,526.0627 SYN |
0.8001 USD |
0.7388 USD |
0.8001 USD |
0.7530 USD |
| 2024-05-12 |
0.8055 USD |
19,924.5091 SYN |
0.7907 USD |
0.7876 USD |
0.8172 USD |
0.7971 USD |
| 2024-05-11 |
0.7889 USD |
74,170.9250 SYN |
0.7797 USD |
0.7689 USD |
0.8153 USD |
0.7806 USD |
| 2024-05-10 |
0.8033 USD |
54,143.3726 SYN |
0.8532 USD |
0.7652 USD |
0.8751 USD |
0.7773 USD |
| 2024-05-09 |
0.8281 USD |
46,064.6933 SYN |
0.8389 USD |
0.8058 USD |
0.8531 USD |
0.8471 USD |
| 2024-05-08 |
0.8515 USD |
50,825.5296 SYN |
0.8556 USD |
0.8280 USD |
0.8992 USD |
0.8342 USD |
| 2024-05-07 |
0.8930 USD |
97,492.3754 SYN |
0.8754 USD |
0.8754 USD |
0.9054 USD |
0.8754 USD |
| 2024-05-06 |
0.8972 USD |
61,905.7707 SYN |
0.9236 USD |
0.8381 USD |
0.9458 USD |
0.8772 USD |
| 2024-05-05 |
0.9007 USD |
41,550.7990 SYN |
0.8922 USD |
0.8714 USD |
0.9236 USD |
0.9093 USD |
| 2024-05-04 |
0.9011 USD |
31,447.9763 SYN |
0.9208 USD |
0.8833 USD |
0.9235 USD |
0.8922 USD |
| 2024-05-03 |
0.9065 USD |
63,042.0013 SYN |
0.9059 USD |
0.8408 USD |
0.9489 USD |
0.9437 USD |
| 2024-05-02 |
0.8709 USD |
91,112.4991 SYN |
0.8952 USD |
0.8256 USD |
0.9165 USD |
0.8965 USD |
| 2024-05-01 |
0.8700 USD |
286,585.2453 SYN |
0.8622 USD |
0.8010 USD |
0.9160 USD |
0.8869 USD |
| 2024-04-30 |
0.8510 USD |
144,232.7885 SYN |
0.9478 USD |
0.8150 USD |
0.9657 USD |
0.8450 USD |