Crypto exchange DigiFinex

Market Synapse (SYN) / Tether (USDT)

Identifier on DigiFinex: syn_usdt
Price
Date Price Volume Open Low High Close
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
2025-01-24 0.5072 USDT 142,359.6000 SYN 0.5114 USDT 0.4936 USDT 0.5011 USDT 0.4944 USDT
2025-01-23 0.5103 USDT 535,810.4000 SYN 0.5023 USDT 0.4985 USDT 0.5108 USDT 0.5192 USDT
2025-01-22 0.5450 USDT 21,436.0000 SYN 0.5272 USDT 0.5219 USDT 0.5274 USDT 0.5232 USDT
2025-01-21 0.5489 USDT 83,530.6000 SYN 0.5692 USDT 0.5551 USDT 0.5601 USDT 0.5598 USDT
2025-01-20 0.5820 USDT 269,798.9000 SYN 0.5996 USDT 0.5658 USDT 0.5855 USDT 0.5660 USDT
2025-01-19 0.6059 USDT 401,297.4000 SYN 0.6170 USDT 0.5716 USDT 0.5933 USDT 0.5861 USDT
2025-01-18 0.6480 USDT 148,724.3000 SYN 0.6486 USDT 0.6135 USDT 0.6255 USDT 0.6206 USDT
2025-01-17 0.6653 USDT 104,404.6000 SYN 0.6665 USDT 0.6620 USDT 0.6681 USDT 0.6782 USDT
2025-01-16 0.6526 USDT 58,309.3000 SYN 0.6372 USDT 0.6349 USDT 0.6517 USDT 0.6550 USDT
2025-01-15 0.6277 USDT 6,291.2000 SYN 0.6462 USDT 0.6462 USDT 0.6550 USDT 0.6549 USDT
2025-01-14 0.5926 USDT 125,696.6000 SYN 0.6030 USDT 0.5924 USDT 0.5990 USDT 0.6030 USDT
2025-01-13 0.5646 USDT 96,322.8000 SYN 0.5519 USDT 0.5392 USDT 0.5513 USDT 0.5491 USDT
2025-01-12 0.6164 USDT 36,658.1000 SYN 0.6016 USDT 0.6008 USDT 0.6057 USDT 0.6076 USDT
2025-01-11 0.5976 USDT 64,951.2000 SYN 0.5976 USDT 0.5923 USDT 0.5993 USDT 0.6058 USDT
2025-01-10 0.5878 USDT 165,011.0000 SYN 0.5866 USDT 0.5827 USDT 0.5970 USDT 0.6095 USDT
2025-01-09 0.5902 USDT 6,270.3000 SYN 0.5707 USDT 0.5696 USDT 0.5734 USDT 0.5713 USDT
2025-01-08 0.6214 USDT 93,919.1000 SYN 0.5921 USDT 0.5718 USDT 0.5946 USDT 0.5739 USDT
2025-01-07 0.6999 USDT 24,851.4000 SYN 0.6645 USDT 0.6645 USDT 0.6752 USDT 0.6738 USDT
2025-01-06 0.7272 USDT 15,457.5000 SYN 0.7238 USDT 0.7238 USDT 0.7388 USDT 0.7337 USDT
2025-01-05 0.7152 USDT 301,776.7000 SYN 0.7293 USDT 0.7013 USDT 0.7134 USDT 0.7381 USDT
2025-01-04 0.6762 USDT 6,947.7000 SYN 0.6768 USDT 0.6752 USDT 0.6820 USDT 0.6801 USDT
2025-01-03 0.6412 USDT 27,076.9000 SYN 0.6667 USDT 0.6624 USDT 0.6757 USDT 0.6629 USDT
2025-01-02 0.6554 USDT 16,347.3000 SYN 0.6359 USDT 0.6303 USDT 0.6378 USDT 0.6361 USDT