Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
1.5055 USDT |
256,307.5000 SYN |
1.5590 USDT |
1.5499 USDT |
1.5736 USDT |
1.5725 USDT |
| 2024-03-10 |
1.5463 USDT |
40,827.8000 SYN |
1.4923 USDT |
1.4564 USDT |
1.4819 USDT |
1.4581 USDT |
| 2024-03-09 |
1.6221 USDT |
131,209.7000 SYN |
1.6085 USDT |
1.5995 USDT |
1.6213 USDT |
1.6312 USDT |
| 2024-03-08 |
1.5567 USDT |
28,021.7000 SYN |
1.5459 USDT |
1.5459 USDT |
1.5795 USDT |
1.5826 USDT |
| 2024-03-07 |
1.7032 USDT |
286,804.2000 SYN |
1.6286 USDT |
1.6076 USDT |
1.6137 USDT |
1.6118 USDT |
| 2024-03-06 |
1.7178 USDT |
763,452.6000 SYN |
1.7370 USDT |
1.6355 USDT |
1.6941 USDT |
1.7209 USDT |
| 2024-03-05 |
1.3555 USDT |
762,738.6000 SYN |
1.3987 USDT |
1.2938 USDT |
1.3501 USDT |
1.3330 USDT |
| 2024-03-04 |
1.1402 USDT |
128,767.9000 SYN |
1.1081 USDT |
1.0888 USDT |
1.1146 USDT |
1.1325 USDT |
| 2024-03-03 |
1.1025 USDT |
178,570.0000 SYN |
1.0797 USDT |
1.0595 USDT |
1.0770 USDT |
1.0721 USDT |
| 2024-03-02 |
1.1162 USDT |
112,911.2000 SYN |
1.1206 USDT |
1.1048 USDT |
1.1206 USDT |
1.1220 USDT |
| 2024-03-01 |
1.1405 USDT |
156,924.6000 SYN |
1.1501 USDT |
1.1410 USDT |
1.1524 USDT |
1.1674 USDT |
| 2024-02-29 |
1.1986 USDT |
254,809.7000 SYN |
1.1629 USDT |
1.0923 USDT |
1.1105 USDT |
1.1084 USDT |
| 2024-02-28 |
1.0672 USDT |
1,120,309.6000 SYN |
1.0910 USDT |
1.0481 USDT |
1.0992 USDT |
1.1709 USDT |
| 2024-02-27 |
0.9447 USDT |
2,594,514.2000 SYN |
1.0115 USDT |
0.9128 USDT |
0.9459 USDT |
0.9418 USDT |
| 2024-02-26 |
0.7362 USDT |
666,145.3000 SYN |
0.7212 USDT |
0.7176 USDT |
0.7378 USDT |
0.7838 USDT |
| 2024-02-25 |
0.7102 USDT |
145,702.8000 SYN |
0.7083 USDT |
0.6959 USDT |
0.7015 USDT |
0.7076 USDT |
| 2024-02-24 |
0.6899 USDT |
124,455.9000 SYN |
0.7021 USDT |
0.6994 USDT |
0.7056 USDT |
0.7051 USDT |
| 2024-02-23 |
0.6892 USDT |
57,633.2000 SYN |
0.6844 USDT |
0.6710 USDT |
0.6779 USDT |
0.6779 USDT |
| 2024-02-22 |
0.7177 USDT |
87,010.2000 SYN |
0.7186 USDT |
0.7138 USDT |
0.7206 USDT |
0.7153 USDT |
| 2024-02-21 |
0.7144 USDT |
92,164.4000 SYN |
0.6897 USDT |
0.6847 USDT |
0.6916 USDT |
0.7103 USDT |
| 2024-02-20 |
0.7860 USDT |
110,624.7000 SYN |
0.7592 USDT |
0.7486 USDT |
0.7613 USDT |
0.7603 USDT |
| 2024-02-19 |
0.8090 USDT |
663,837.1000 SYN |
0.8252 USDT |
0.8057 USDT |
0.8222 USDT |
0.8222 USDT |
| 2024-02-18 |
0.7683 USDT |
57,503.9000 SYN |
0.7518 USDT |
0.7515 USDT |
0.7598 USDT |
0.7585 USDT |
| 2024-02-17 |
0.7491 USDT |
700,409.4000 SYN |
0.7432 USDT |
0.7416 USDT |
0.7638 USDT |
0.7633 USDT |
| 2024-02-16 |
0.7183 USDT |
17,685.5000 SYN |
0.7170 USDT |
0.7137 USDT |
0.7194 USDT |
0.7157 USDT |
| 2024-02-15 |
0.7369 USDT |
297,539.8000 SYN |
0.7367 USDT |
0.7142 USDT |
0.7170 USDT |
0.7145 USDT |
| 2024-02-14 |
0.7404 USDT |
59,074.8000 SYN |
0.7349 USDT |
0.7333 USDT |
0.7381 USDT |
0.7408 USDT |
| 2024-02-13 |
0.7571 USDT |
146,830.0000 SYN |
0.7470 USDT |
0.7283 USDT |
0.7340 USDT |
0.7437 USDT |
| 2024-02-12 |
0.7325 USDT |
151,734.0000 SYN |
0.7312 USDT |
0.7277 USDT |
0.7370 USDT |
0.7564 USDT |
| 2024-02-11 |
0.7455 USDT |
34,405.0000 SYN |
0.7244 USDT |
0.7230 USDT |
0.7261 USDT |
0.7279 USDT |