Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
0.9353 USDT |
49,195.3000 SYN |
0.9485 USDT |
0.9083 USDT |
0.9175 USDT |
0.9157 USDT |
| 2024-04-29 |
0.9401 USDT |
77,802.7000 SYN |
0.9257 USDT |
0.9205 USDT |
0.9261 USDT |
0.9436 USDT |
| 2024-04-28 |
1.0038 USDT |
128,057.7000 SYN |
1.0048 USDT |
0.9851 USDT |
0.9892 USDT |
0.9859 USDT |
| 2024-04-27 |
0.9777 USDT |
150,198.4000 SYN |
0.9886 USDT |
0.9766 USDT |
0.9914 USDT |
0.9965 USDT |
| 2024-04-26 |
1.0030 USDT |
140,008.6000 SYN |
0.9955 USDT |
0.9589 USDT |
0.9819 USDT |
0.9608 USDT |
| 2024-04-25 |
1.0381 USDT |
95,873.8000 SYN |
1.0276 USDT |
1.0241 USDT |
1.0393 USDT |
1.0577 USDT |
| 2024-04-24 |
1.0904 USDT |
116,916.9000 SYN |
1.0566 USDT |
1.0437 USDT |
1.0617 USDT |
1.0523 USDT |
| 2024-04-23 |
1.1473 USDT |
329,060.2000 SYN |
1.1351 USDT |
1.1250 USDT |
1.1416 USDT |
1.1352 USDT |
| 2024-04-22 |
1.1042 USDT |
62,506.8000 SYN |
1.1019 USDT |
1.0887 USDT |
1.0998 USDT |
1.1014 USDT |
| 2024-04-21 |
1.1063 USDT |
90,811.8000 SYN |
1.0883 USDT |
1.0627 USDT |
1.0720 USDT |
1.0701 USDT |
| 2024-04-20 |
1.0968 USDT |
109,864.0000 SYN |
1.1371 USDT |
1.1195 USDT |
1.1293 USDT |
1.1293 USDT |
| 2024-04-19 |
1.0902 USDT |
294,896.1000 SYN |
1.0898 USDT |
1.0789 USDT |
1.0956 USDT |
1.0800 USDT |
| 2024-04-18 |
1.0804 USDT |
882,548.1000 SYN |
1.0576 USDT |
1.0545 USDT |
1.0947 USDT |
1.1334 USDT |
| 2024-04-17 |
0.9749 USDT |
222,155.7000 SYN |
0.9671 USDT |
0.9114 USDT |
0.9300 USDT |
0.9555 USDT |
| 2024-04-16 |
1.0011 USDT |
241,096.4000 SYN |
0.9506 USDT |
0.9370 USDT |
0.9810 USDT |
1.0213 USDT |
| 2024-04-15 |
1.1188 USDT |
133,223.1000 SYN |
1.0713 USDT |
1.0254 USDT |
1.0604 USDT |
1.0510 USDT |
| 2024-04-14 |
1.1289 USDT |
20,690.8000 SYN |
1.0659 USDT |
1.0554 USDT |
1.0733 USDT |
1.0899 USDT |
| 2024-04-13 |
1.1742 USDT |
1,010,830.1000 SYN |
1.2651 USDT |
1.0270 USDT |
1.0884 USDT |
1.0805 USDT |
| 2024-04-12 |
1.1269 USDT |
485,159.3000 SYN |
1.1432 USDT |
1.0234 USDT |
1.0531 USDT |
1.0443 USDT |
| 2024-04-11 |
1.2945 USDT |
188,194.6000 SYN |
1.2947 USDT |
1.2366 USDT |
1.2622 USDT |
1.2582 USDT |
| 2024-04-10 |
1.3403 USDT |
63,431.4000 SYN |
1.2829 USDT |
1.2667 USDT |
1.2957 USDT |
1.2986 USDT |
| 2024-04-09 |
1.4102 USDT |
378,127.4000 SYN |
1.3770 USDT |
1.3446 USDT |
1.3664 USDT |
1.3976 USDT |
| 2024-04-08 |
1.4660 USDT |
228,845.0000 SYN |
1.4791 USDT |
1.4791 USDT |
1.5082 USDT |
1.4997 USDT |
| 2024-04-07 |
1.4191 USDT |
151,097.8000 SYN |
1.4308 USDT |
1.4061 USDT |
1.4136 USDT |
1.4086 USDT |
| 2024-04-06 |
1.3468 USDT |
67,383.3000 SYN |
1.3394 USDT |
1.3237 USDT |
1.3384 USDT |
1.3314 USDT |
| 2024-04-05 |
1.3423 USDT |
87,757.4000 SYN |
1.3725 USDT |
1.3554 USDT |
1.3637 USDT |
1.3621 USDT |
| 2024-04-04 |
1.5913 USDT |
978,367.8000 SYN |
1.5771 USDT |
1.5125 USDT |
1.6031 USDT |
1.5311 USDT |
| 2024-04-03 |
1.5251 USDT |
196,730.6000 SYN |
1.6131 USDT |
1.5601 USDT |
1.6444 USDT |
1.6388 USDT |
| 2024-04-02 |
1.1957 USDT |
213,299.6000 SYN |
1.1730 USDT |
1.1439 USDT |
1.1740 USDT |
1.2373 USDT |
| 2024-04-01 |
1.3317 USDT |
225,932.3000 SYN |
1.2383 USDT |
1.1833 USDT |
1.2064 USDT |
1.2405 USDT |
| 2024-03-31 |
1.2459 USDT |
159,190.0000 SYN |
1.2472 USDT |
1.2069 USDT |
1.2349 USDT |
1.2353 USDT |
| 2024-03-30 |
1.2809 USDT |
140,339.1000 SYN |
1.2777 USDT |
1.2435 USDT |
1.2668 USDT |
1.2436 USDT |
| 2024-03-29 |
1.3107 USDT |
63,600.2000 SYN |
1.2693 USDT |
1.2515 USDT |
1.2700 USDT |
1.2894 USDT |
| 2024-03-28 |
1.3197 USDT |
186,791.5000 SYN |
1.3158 USDT |
1.3038 USDT |
1.3224 USDT |
1.3824 USDT |
| 2024-03-27 |
1.3418 USDT |
136,793.2000 SYN |
1.3288 USDT |
1.2553 USDT |
1.2708 USDT |
1.2706 USDT |
| 2024-03-26 |
1.4193 USDT |
12,711.1000 SYN |
1.3143 USDT |
1.3090 USDT |
1.3188 USDT |
1.3176 USDT |
| 2024-03-25 |
1.2948 USDT |
623,665.6000 SYN |
1.3167 USDT |
1.3063 USDT |
1.3353 USDT |
1.3553 USDT |
| 2024-03-24 |
1.1398 USDT |
99,108.8000 SYN |
1.1514 USDT |
1.1429 USDT |
1.1631 USDT |
1.1833 USDT |
| 2024-03-23 |
1.1593 USDT |
271,142.0000 SYN |
1.1700 USDT |
1.1225 USDT |
1.1398 USDT |
1.1437 USDT |
| 2024-03-22 |
1.2745 USDT |
32,534.9000 SYN |
1.2186 USDT |
1.1884 USDT |
1.2050 USDT |
1.2020 USDT |
| 2024-03-21 |
1.3247 USDT |
262,407.4000 SYN |
1.3202 USDT |
1.2458 USDT |
1.2721 USDT |
1.2732 USDT |
| 2024-03-20 |
1.1977 USDT |
370,931.3000 SYN |
1.1813 USDT |
1.1147 USDT |
1.1818 USDT |
1.3451 USDT |
| 2024-03-19 |
1.0935 USDT |
155,638.1000 SYN |
1.1859 USDT |
1.1095 USDT |
1.1633 USDT |
1.1102 USDT |
| 2024-03-18 |
1.2414 USDT |
129,767.1000 SYN |
1.2064 USDT |
1.1645 USDT |
1.1775 USDT |
1.1898 USDT |
| 2024-03-17 |
1.2663 USDT |
99,750.2000 SYN |
1.3494 USDT |
1.3058 USDT |
1.3186 USDT |
1.3131 USDT |
| 2024-03-16 |
1.3270 USDT |
369,063.7000 SYN |
1.3060 USDT |
1.1929 USDT |
1.2406 USDT |
1.2337 USDT |
| 2024-03-15 |
1.4159 USDT |
126,914.2000 SYN |
1.3486 USDT |
1.3365 USDT |
1.3651 USDT |
1.3769 USDT |
| 2024-03-14 |
1.5043 USDT |
73,845.8000 SYN |
1.5141 USDT |
1.4986 USDT |
1.5165 USDT |
1.5133 USDT |
| 2024-03-13 |
1.5700 USDT |
299,528.2000 SYN |
1.5638 USDT |
1.5625 USDT |
1.5838 USDT |
1.5825 USDT |
| 2024-03-12 |
1.4858 USDT |
28,909.2000 SYN |
1.4454 USDT |
1.4422 USDT |
1.4556 USDT |
1.4813 USDT |