Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.1877 USDT |
180,617.6000 SYN |
0.1854 USDT |
0.1842 USDT |
0.1855 USDT |
0.1903 USDT |
| 2025-03-14 |
0.1798 USDT |
233,087.3000 SYN |
0.1793 USDT |
0.1786 USDT |
0.1802 USDT |
0.1867 USDT |
| 2025-03-13 |
0.1805 USDT |
212,703.5000 SYN |
0.1780 USDT |
0.1764 USDT |
0.1783 USDT |
0.1804 USDT |
| 2025-03-12 |
0.1834 USDT |
29,628.7000 SYN |
0.1806 USDT |
0.1801 USDT |
0.1814 USDT |
0.1808 USDT |
| 2025-03-11 |
0.1698 USDT |
84,625.2000 SYN |
0.1754 USDT |
0.1754 USDT |
0.1845 USDT |
0.1815 USDT |
| 2025-03-10 |
0.1788 USDT |
15,681.5000 SYN |
0.1652 USDT |
0.1642 USDT |
0.1666 USDT |
0.1651 USDT |
| 2025-03-09 |
0.2031 USDT |
360,125.5000 SYN |
0.2023 USDT |
0.1848 USDT |
0.1899 USDT |
0.1919 USDT |
| 2025-03-08 |
0.2248 USDT |
16,996.7000 SYN |
0.2154 USDT |
0.2138 USDT |
0.2155 USDT |
0.2151 USDT |
| 2025-03-07 |
0.2380 USDT |
180,296.6000 SYN |
0.2296 USDT |
0.2281 USDT |
0.2334 USDT |
0.2321 USDT |
| 2025-03-06 |
0.2557 USDT |
107,921.7000 SYN |
0.2602 USDT |
0.2465 USDT |
0.2485 USDT |
0.2475 USDT |
| 2025-03-05 |
0.2450 USDT |
24,128.9000 SYN |
0.2469 USDT |
0.2467 USDT |
0.2496 USDT |
0.2496 USDT |
| 2025-03-04 |
0.2464 USDT |
589,282.1000 SYN |
0.2424 USDT |
0.2320 USDT |
0.2369 USDT |
0.2441 USDT |
| 2025-03-03 |
0.2963 USDT |
133,251.5000 SYN |
0.2937 USDT |
0.2643 USDT |
0.2675 USDT |
0.2672 USDT |
| 2025-03-02 |
0.3063 USDT |
135,355.9000 SYN |
0.3156 USDT |
0.3107 USDT |
0.3157 USDT |
0.3179 USDT |
| 2025-03-01 |
0.2956 USDT |
34,698.8000 SYN |
0.2895 USDT |
0.2892 USDT |
0.2919 USDT |
0.2967 USDT |
| 2025-02-28 |
0.2913 USDT |
76,993.2000 SYN |
0.3006 USDT |
0.2970 USDT |
0.2993 USDT |
0.2987 USDT |
| 2025-02-27 |
0.2967 USDT |
99,224.0000 SYN |
0.3025 USDT |
0.3011 USDT |
0.3045 USDT |
0.3033 USDT |
| 2025-02-26 |
0.3064 USDT |
177,477.1000 SYN |
0.3010 USDT |
0.2907 USDT |
0.2994 USDT |
0.2946 USDT |
| 2025-02-25 |
0.2953 USDT |
92,780.9000 SYN |
0.2979 USDT |
0.2941 USDT |
0.3022 USDT |
0.3106 USDT |
| 2025-02-24 |
0.3252 USDT |
84,516.7000 SYN |
0.3184 USDT |
0.3091 USDT |
0.3156 USDT |
0.3155 USDT |
| 2025-02-23 |
0.3493 USDT |
32,938.5000 SYN |
0.3466 USDT |
0.3406 USDT |
0.3441 USDT |
0.3464 USDT |
| 2025-02-22 |
0.3441 USDT |
60,952.0000 SYN |
0.3482 USDT |
0.3474 USDT |
0.3516 USDT |
0.3520 USDT |
| 2025-02-21 |
0.3546 USDT |
145,095.6000 SYN |
0.3684 USDT |
0.3372 USDT |
0.3463 USDT |
0.3395 USDT |
| 2025-02-20 |
0.3526 USDT |
126,462.8000 SYN |
0.3452 USDT |
0.3449 USDT |
0.3478 USDT |
0.3518 USDT |
| 2025-02-19 |
0.3486 USDT |
76,456.6000 SYN |
0.3468 USDT |
0.3452 USDT |
0.3488 USDT |
0.3524 USDT |
| 2025-02-18 |
0.3481 USDT |
137,948.4000 SYN |
0.3496 USDT |
0.3408 USDT |
0.3471 USDT |
0.3482 USDT |
| 2025-02-17 |
0.3926 USDT |
338,498.3000 SYN |
0.4072 USDT |
0.3600 USDT |
0.3646 USDT |
0.3630 USDT |
| 2025-02-16 |
0.4165 USDT |
70,019.5000 SYN |
0.4114 USDT |
0.4053 USDT |
0.4074 USDT |
0.4054 USDT |
| 2025-02-15 |
0.4228 USDT |
59,109.2000 SYN |
0.4148 USDT |
0.4131 USDT |
0.4178 USDT |
0.4150 USDT |
| 2025-02-14 |
0.4408 USDT |
198,832.7000 SYN |
0.4428 USDT |
0.4354 USDT |
0.4413 USDT |
0.4378 USDT |
| 2025-02-13 |
0.4498 USDT |
157,758.4000 SYN |
0.4431 USDT |
0.4210 USDT |
0.4284 USDT |
0.4282 USDT |
| 2025-02-12 |
0.4570 USDT |
783,919.8000 SYN |
0.4668 USDT |
0.4386 USDT |
0.4517 USDT |
0.4519 USDT |
| 2025-02-11 |
0.3726 USDT |
209,543.2000 SYN |
0.3560 USDT |
0.3554 USDT |
0.3611 USDT |
0.3593 USDT |
| 2025-02-10 |
0.3744 USDT |
10,891.0000 SYN |
0.3931 USDT |
0.3859 USDT |
0.3952 USDT |
0.3859 USDT |
| 2025-02-09 |
0.3591 USDT |
213,586.9000 SYN |
0.3696 USDT |
0.3490 USDT |
0.3652 USDT |
0.3666 USDT |
| 2025-02-08 |
0.3087 USDT |
144,209.9000 SYN |
0.3062 USDT |
0.3051 USDT |
0.3100 USDT |
0.3259 USDT |
| 2025-02-07 |
0.3294 USDT |
203,212.8000 SYN |
0.3378 USDT |
0.3171 USDT |
0.3207 USDT |
0.3207 USDT |
| 2025-02-06 |
0.3416 USDT |
116,190.5000 SYN |
0.3311 USDT |
0.3206 USDT |
0.3286 USDT |
0.3219 USDT |
| 2025-02-05 |
0.3421 USDT |
164,296.8000 SYN |
0.3365 USDT |
0.3260 USDT |
0.3401 USDT |
0.3294 USDT |
| 2025-02-04 |
0.3452 USDT |
328,293.6000 SYN |
0.3494 USDT |
0.3309 USDT |
0.3403 USDT |
0.3416 USDT |
| 2025-02-03 |
0.3222 USDT |
11,942.1000 SYN |
0.3651 USDT |
0.3645 USDT |
0.3669 USDT |
0.3646 USDT |
| 2025-02-02 |
0.3923 USDT |
41,688.5000 SYN |
0.3705 USDT |
0.3637 USDT |
0.3708 USDT |
0.3700 USDT |
| 2025-02-01 |
0.4476 USDT |
127,193.6000 SYN |
0.4448 USDT |
0.4184 USDT |
0.4258 USDT |
0.4194 USDT |
| 2025-01-31 |
0.4686 USDT |
82,194.9000 SYN |
0.4785 USDT |
0.4659 USDT |
0.4701 USDT |
0.4691 USDT |
| 2025-01-30 |
0.4480 USDT |
138,716.8000 SYN |
0.4528 USDT |
0.4517 USDT |
0.4592 USDT |
0.4660 USDT |
| 2025-01-29 |
0.4332 USDT |
200,064.9000 SYN |
0.4308 USDT |
0.4204 USDT |
0.4389 USDT |
0.4473 USDT |
| 2025-01-28 |
0.4457 USDT |
145,015.9000 SYN |
0.4395 USDT |
0.4175 USDT |
0.4252 USDT |
0.4213 USDT |
| 2025-01-27 |
0.4340 USDT |
21,546.4000 SYN |
0.4260 USDT |
0.4260 USDT |
0.4299 USDT |
0.4286 USDT |
| 2025-01-26 |
0.4768 USDT |
93,133.5000 SYN |
0.4748 USDT |
0.4718 USDT |
0.4753 USDT |
0.4807 USDT |
| 2025-01-25 |
0.4763 USDT |
2,030.9000 SYN |
0.4783 USDT |
0.4783 USDT |
0.4801 USDT |
0.4786 USDT |