Identifier on Kraken: SYNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.9422 USD |
133,975.7240 SYN |
0.9962 USD |
0.7500 USD |
1.0123 USD |
0.9534 USD |
| 2024-04-16 |
1.0005 USD |
74,594.9141 SYN |
1.0481 USD |
0.9410 USD |
1.0617 USD |
0.9989 USD |
| 2024-04-15 |
1.1226 USD |
106,701.8036 SYN |
1.1378 USD |
1.0258 USD |
1.2036 USD |
1.0415 USD |
| 2024-04-14 |
1.1112 USD |
107,274.0968 SYN |
1.1342 USD |
1.0036 USD |
1.2113 USD |
1.0602 USD |
| 2024-04-13 |
1.1122 USD |
246,173.3578 SYN |
1.0577 USD |
0.9731 USD |
1.3086 USD |
0.9908 USD |
| 2024-04-12 |
1.1485 USD |
158,898.3209 SYN |
1.2236 USD |
1.0168 USD |
1.3241 USD |
1.0366 USD |
| 2024-04-11 |
1.2797 USD |
55,204.3497 SYN |
1.3185 USD |
1.2137 USD |
1.3630 USD |
1.2197 USD |
| 2024-04-10 |
1.3214 USD |
102,950.4595 SYN |
1.3784 USD |
1.2407 USD |
1.4366 USD |
1.3144 USD |
| 2024-04-09 |
1.4028 USD |
55,306.4031 SYN |
1.5138 USD |
1.3329 USD |
1.5370 USD |
1.4131 USD |
| 2024-04-08 |
1.4450 USD |
127,686.9822 SYN |
1.4449 USD |
1.4143 USD |
1.5689 USD |
1.5217 USD |
| 2024-04-07 |
1.4245 USD |
83,504.5417 SYN |
1.3315 USD |
1.3235 USD |
1.4878 USD |
1.4108 USD |
| 2024-04-06 |
1.3271 USD |
59,433.6011 SYN |
1.3684 USD |
1.2700 USD |
1.4087 USD |
1.3386 USD |
| 2024-04-05 |
1.3339 USD |
284,500.7654 SYN |
1.4442 USD |
1.2504 USD |
1.4559 USD |
1.3621 USD |
| 2024-04-04 |
1.5580 USD |
447,572.3196 SYN |
1.6211 USD |
1.3878 USD |
1.7695 USD |
1.4452 USD |
| 2024-04-03 |
1.5587 USD |
727,437.8432 SYN |
1.3316 USD |
1.3210 USD |
1.8180 USD |
1.6671 USD |
| 2024-04-02 |
1.2334 USD |
153,718.1698 SYN |
1.2215 USD |
1.1474 USD |
1.4441 USD |
1.4441 USD |
| 2024-04-01 |
1.3170 USD |
199,780.1340 SYN |
1.2459 USD |
1.1250 USD |
1.5077 USD |
1.2461 USD |
| 2024-03-31 |
1.2391 USD |
53,037.5870 SYN |
1.2320 USD |
1.2035 USD |
1.2791 USD |
1.2443 USD |
| 2024-03-30 |
1.2753 USD |
60,851.4769 SYN |
1.2857 USD |
1.2394 USD |
1.3068 USD |
1.2641 USD |
| 2024-03-29 |
1.3022 USD |
61,373.7276 SYN |
1.3790 USD |
1.2526 USD |
1.3940 USD |
1.2809 USD |
| 2024-03-28 |
1.3508 USD |
197,317.3326 SYN |
1.2767 USD |
1.2527 USD |
1.6277 USD |
1.3751 USD |
| 2024-03-27 |
1.3277 USD |
217,422.8991 SYN |
1.3149 USD |
1.2443 USD |
1.4255 USD |
1.2751 USD |
| 2024-03-26 |
1.4215 USD |
208,099.1216 SYN |
1.3632 USD |
1.2800 USD |
1.5972 USD |
1.3141 USD |
| 2024-03-25 |
1.2883 USD |
202,170.7998 SYN |
1.2216 USD |
1.1746 USD |
1.4673 USD |
1.3770 USD |
| 2024-03-24 |
1.1530 USD |
47,963.1628 SYN |
1.1217 USD |
1.1111 USD |
1.2174 USD |
1.2045 USD |
| 2024-03-23 |
1.1780 USD |
198,856.0120 SYN |
1.2163 USD |
1.1210 USD |
1.2483 USD |
1.1294 USD |
| 2024-03-22 |
1.2628 USD |
93,102.6700 SYN |
1.2698 USD |
1.1844 USD |
1.3713 USD |
1.2078 USD |
| 2024-03-21 |
1.3099 USD |
79,285.0899 SYN |
1.3462 USD |
1.2448 USD |
1.3797 USD |
1.2947 USD |
| 2024-03-20 |
1.2115 USD |
152,007.2902 SYN |
1.1071 USD |
1.0712 USD |
1.3647 USD |
1.3444 USD |
| 2024-03-19 |
1.0513 USD |
963,515.2993 SYN |
1.1605 USD |
1.0000 USD |
1.1992 USD |
1.1528 USD |
| 2024-03-18 |
1.2370 USD |
176,018.5042 SYN |
1.2980 USD |
1.1637 USD |
1.3837 USD |
1.1926 USD |
| 2024-03-17 |
1.2506 USD |
197,371.1527 SYN |
1.2215 USD |
1.1600 USD |
1.3622 USD |
1.3241 USD |
| 2024-03-16 |
1.2905 USD |
122,037.0776 SYN |
1.3954 USD |
1.1953 USD |
1.4705 USD |
1.1953 USD |
| 2024-03-15 |
1.4036 USD |
146,251.0646 SYN |
1.5030 USD |
1.3196 USD |
1.5130 USD |
1.3667 USD |
| 2024-03-14 |
1.5099 USD |
208,544.2454 SYN |
1.5702 USD |
1.4160 USD |
1.5740 USD |
1.5089 USD |
| 2024-03-13 |
1.5913 USD |
164,944.2618 SYN |
1.4787 USD |
1.4658 USD |
1.6401 USD |
1.5801 USD |
| 2024-03-12 |
1.4746 USD |
147,348.8434 SYN |
1.5585 USD |
1.3719 USD |
1.5871 USD |
1.4574 USD |
| 2024-03-11 |
1.5086 USD |
171,879.6944 SYN |
1.4529 USD |
1.3700 USD |
1.6235 USD |
1.5716 USD |