Crypto exchange Kraken

Market Synapse (SYN) / USD

Identifier on Kraken: SYNUSD
Date Price Volume Open Low High Close
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
2024-04-29 0.9389 USD 103,059.9279 SYN 0.9790 USD 0.8655 USD 0.9986 USD 0.9221 USD
2024-04-28 0.9951 USD 64,693.4387 SYN 1.0039 USD 0.9867 USD 1.0271 USD 0.9867 USD
2024-04-27 0.9975 USD 145,041.9763 SYN 0.9650 USD 0.9550 USD 1.1500 USD 1.0040 USD
2024-04-26 1.0078 USD 30,241.6139 SYN 1.0390 USD 0.9821 USD 1.0419 USD 0.9882 USD
2024-04-25 1.0559 USD 100,499.4885 SYN 1.0401 USD 1.0029 USD 1.2000 USD 1.0560 USD
2024-04-24 1.0661 USD 91,919.6335 SYN 1.1249 USD 1.0337 USD 1.1357 USD 1.0371 USD
2024-04-23 1.1578 USD 49,467.9327 SYN 1.1030 USD 1.0978 USD 1.2115 USD 1.1324 USD
2024-04-22 1.0443 USD 93,860.0200 SYN 1.0794 USD 0.8355 USD 1.1332 USD 1.0916 USD
2024-04-21 1.1043 USD 36,929.6903 SYN 1.1245 USD 1.0658 USD 1.1309 USD 1.0794 USD
2024-04-20 1.1051 USD 23,619.1350 SYN 1.0670 USD 1.0509 USD 1.1416 USD 1.1259 USD
2024-04-19 1.0746 USD 406,555.9100 SYN 1.1050 USD 1.0113 USD 1.1339 USD 1.0740 USD
2024-04-18 1.0907 USD 182,091.0632 SYN 0.9628 USD 0.9452 USD 1.1818 USD 1.1165 USD