Identifier on DigiFinex: syn_usdt
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 |