Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0489 USDT |
204.1000 SYN |
0.0487 USDT |
0.0487 USDT |
0.0487 USDT |
0.0487 USDT |
| 2025-12-19 |
0.0477 USDT |
12,778.3000 SYN |
0.0480 USDT |
0.0478 USDT |
0.0484 USDT |
0.0484 USDT |
| 2025-12-18 |
0.0483 USDT |
1,367.3000 SYN |
0.0474 USDT |
0.0472 USDT |
0.0474 USDT |
0.0473 USDT |
| 2025-12-17 |
0.0523 USDT |
4,244.3000 SYN |
0.0514 USDT |
0.0512 USDT |
0.0514 USDT |
0.0512 USDT |
| 2025-12-16 |
0.0534 USDT |
157,137.2000 SYN |
0.0537 USDT |
0.0526 USDT |
0.0531 USDT |
0.0531 USDT |
| 2025-12-15 |
0.0558 USDT |
4,386.0000 SYN |
0.0559 USDT |
0.0555 USDT |
0.0559 USDT |
0.0555 USDT |
| 2025-12-14 |
0.0574 USDT |
14,286.9000 SYN |
0.0559 USDT |
0.0555 USDT |
0.0559 USDT |
0.0557 USDT |
| 2025-12-13 |
0.0597 USDT |
207,114.4000 SYN |
0.0590 USDT |
0.0590 USDT |
0.0593 USDT |
0.0599 USDT |
| 2025-12-12 |
0.0593 USDT |
16,823.3000 SYN |
0.0589 USDT |
0.0587 USDT |
0.0591 USDT |
0.0591 USDT |
| 2025-12-11 |
0.0592 USDT |
193,212.2000 SYN |
0.0590 USDT |
0.0585 USDT |
0.0588 USDT |
0.0598 USDT |
| 2025-12-10 |
0.0613 USDT |
65,688.8000 SYN |
0.0615 USDT |
0.0606 USDT |
0.0622 USDT |
0.0616 USDT |
| 2025-12-09 |
0.0621 USDT |
36.8000 SYN |
0.0605 USDT |
0.0605 USDT |
0.0605 USDT |
0.0605 USDT |
| 2025-12-08 |
0.0621 USDT |
767,598.3000 SYN |
0.0610 USDT |
0.0604 USDT |
0.0610 USDT |
0.0610 USDT |
| 2025-12-07 |
0.0655 USDT |
13,472.8000 SYN |
0.0636 USDT |
0.0636 USDT |
0.0638 USDT |
0.0638 USDT |
| 2025-12-06 |
0.0591 USDT |
571,125.5000 SYN |
0.0602 USDT |
0.0602 USDT |
0.0638 USDT |
0.0615 USDT |
| 2025-12-05 |
0.0596 USDT |
77,804.7000 SYN |
0.0587 USDT |
0.0585 USDT |
0.0589 USDT |
0.0588 USDT |
| 2025-12-04 |
0.0598 USDT |
94,764.0000 SYN |
0.0568 USDT |
0.0563 USDT |
0.0572 USDT |
0.0564 USDT |
| 2025-12-03 |
0.0588 USDT |
599.1000 SYN |
0.0587 USDT |
0.0587 USDT |
0.0587 USDT |
0.0587 USDT |
| 2025-12-02 |
0.0555 USDT |
6,817.9000 SYN |
0.0555 USDT |
0.0555 USDT |
0.0557 USDT |
0.0555 USDT |
| 2025-12-01 |
0.0566 USDT |
76,627.3000 SYN |
0.0559 USDT |
0.0557 USDT |
0.0569 USDT |
0.0569 USDT |
| 2025-11-30 |
0.0599 USDT |
505.7000 SYN |
0.0608 USDT |
0.0608 USDT |
0.0608 USDT |
0.0608 USDT |
| 2025-11-29 |
0.0603 USDT |
94,963.2000 SYN |
0.0603 USDT |
0.0597 USDT |
0.0600 USDT |
0.0600 USDT |
| 2025-11-28 |
0.0625 USDT |
13,190.4000 SYN |
0.0623 USDT |
0.0616 USDT |
0.0623 USDT |
0.0616 USDT |
| 2025-11-27 |
0.0640 USDT |
3,474.1000 SYN |
0.0641 USDT |
0.0640 USDT |
0.0643 USDT |
0.0640 USDT |
| 2025-11-26 |
0.0631 USDT |
499,986.6000 SYN |
0.0633 USDT |
0.0618 USDT |
0.0626 USDT |
0.0638 USDT |
| 2025-11-25 |
0.0640 USDT |
722,412.7000 SYN |
0.0644 USDT |
0.0614 USDT |
0.0630 USDT |
0.0633 USDT |
| 2025-11-24 |
0.0615 USDT |
79,919.8000 SYN |
0.0619 USDT |
0.0616 USDT |
0.0628 USDT |
0.0626 USDT |
| 2025-11-23 |
0.0587 USDT |
458,856.6000 SYN |
0.0582 USDT |
0.0577 USDT |
0.0584 USDT |
0.0589 USDT |
| 2025-11-22 |
0.0592 USDT |
4,786.5000 SYN |
0.0595 USDT |
0.0589 USDT |
0.0595 USDT |
0.0589 USDT |
| 2025-11-21 |
0.0618 USDT |
11,968.8000 SYN |
0.0596 USDT |
0.0592 USDT |
0.0598 USDT |
0.0592 USDT |
| 2025-11-20 |
0.0662 USDT |
1,300,629.9000 SYN |
0.0656 USDT |
0.0636 USDT |
0.0647 USDT |
0.0645 USDT |
| 2025-11-19 |
0.0659 USDT |
7,967.6000 SYN |
0.0646 USDT |
0.0646 USDT |
0.0651 USDT |
0.0648 USDT |
| 2025-11-18 |
0.0675 USDT |
226,312.9000 SYN |
0.0690 USDT |
0.0686 USDT |
0.0692 USDT |
0.0690 USDT |
| 2025-11-17 |
0.0667 USDT |
21,798.1000 SYN |
0.0649 USDT |
0.0646 USDT |
0.0652 USDT |
0.0652 USDT |
| 2025-11-16 |
0.0655 USDT |
365,934.5000 SYN |
0.0662 USDT |
0.0634 USDT |
0.0639 USDT |
0.0634 USDT |
| 2025-11-15 |
0.0655 USDT |
29,946.9000 SYN |
0.0656 USDT |
0.0656 USDT |
0.0662 USDT |
0.0660 USDT |
| 2025-11-14 |
0.0667 USDT |
7,392.2000 SYN |
0.0650 USDT |
0.0641 USDT |
0.0650 USDT |
0.0643 USDT |
| 2025-11-13 |
0.0679 USDT |
13,125.3000 SYN |
0.0653 USDT |
0.0653 USDT |
0.0664 USDT |
0.0664 USDT |
| 2025-11-12 |
0.0701 USDT |
33,910.4000 SYN |
0.0673 USDT |
0.0668 USDT |
0.0678 USDT |
0.0668 USDT |
| 2025-11-11 |
0.0722 USDT |
438.9000 SYN |
0.0698 USDT |
0.0694 USDT |
0.0698 USDT |
0.0694 USDT |
| 2025-11-10 |
0.0749 USDT |
10,896.1000 SYN |
0.0734 USDT |
0.0732 USDT |
0.0739 USDT |
0.0735 USDT |
| 2025-11-09 |
0.0720 USDT |
81,009.5000 SYN |
0.0738 USDT |
0.0727 USDT |
0.0732 USDT |
0.0729 USDT |
| 2025-11-08 |
0.0752 USDT |
1,536,160.8000 SYN |
0.0742 USDT |
0.0722 USDT |
0.0735 USDT |
0.0742 USDT |
| 2025-11-07 |
0.0744 USDT |
127,570.2000 SYN |
0.0712 USDT |
0.0712 USDT |
0.0730 USDT |
0.0722 USDT |
| 2025-11-06 |
0.0747 USDT |
2,288,125.7000 SYN |
0.0744 USDT |
0.0722 USDT |
0.0782 USDT |
0.0814 USDT |
| 2025-11-05 |
0.0630 USDT |
2,815.4000 SYN |
0.0653 USDT |
0.0653 USDT |
0.0655 USDT |
0.0653 USDT |
| 2025-11-04 |
0.0643 USDT |
914,090.9000 SYN |
0.0665 USDT |
0.0591 USDT |
0.0625 USDT |
0.0638 USDT |
| 2025-11-03 |
0.0669 USDT |
74,596.3000 SYN |
0.0628 USDT |
0.0626 USDT |
0.0641 USDT |
0.0637 USDT |
| 2025-11-02 |
0.0769 USDT |
5,733.7000 SYN |
0.0764 USDT |
0.0764 USDT |
0.0768 USDT |
0.0766 USDT |
| 2025-11-01 |
0.0761 USDT |
12,436.1000 SYN |
0.0764 USDT |
0.0762 USDT |
0.0766 USDT |
0.0766 USDT |