Crypto exchange DigiFinex

Market Synapse (SYN) / Tether (USDT)

Identifier on DigiFinex: syn_usdt
Price
Date Price Volume Open Low High Close
2025-01-01 0.6388 USDT 342,691.6000 SYN 0.6257 USDT 0.6138 USDT 0.6224 USDT 0.6409 USDT
2024-12-31 0.6274 USDT 2,196.2000 SYN 0.6479 USDT 0.6453 USDT 0.6498 USDT 0.6454 USDT
2024-12-30 0.5997 USDT 193,283.5000 SYN 0.6545 USDT 0.6153 USDT 0.6583 USDT 0.6188 USDT
2024-12-29 0.5356 USDT 20,323.8000 SYN 0.5189 USDT 0.5147 USDT 0.5190 USDT 0.5179 USDT
2024-12-28 0.5289 USDT 4,740.2000 SYN 0.5447 USDT 0.5426 USDT 0.5462 USDT 0.5456 USDT
2024-12-27 0.5263 USDT 158,520.6000 SYN 0.5422 USDT 0.5183 USDT 0.5238 USDT 0.5201 USDT
2024-12-26 0.5258 USDT 65,243.6000 SYN 0.5150 USDT 0.5038 USDT 0.5077 USDT 0.5041 USDT
2024-12-25 0.5658 USDT 116,515.1000 SYN 0.5681 USDT 0.5565 USDT 0.5614 USDT 0.5606 USDT
2024-12-24 0.5547 USDT 7,261.5000 SYN 0.5592 USDT 0.5531 USDT 0.5593 USDT 0.5543 USDT
2024-12-23 0.5219 USDT 174.5000 SYN 0.5188 USDT 0.5181 USDT 0.5194 USDT 0.5190 USDT
2024-12-22 0.5287 USDT 11,243.5000 SYN 0.5322 USDT 0.5236 USDT 0.5328 USDT 0.5242 USDT
2024-12-21 0.5559 USDT 14,019.3000 SYN 0.5258 USDT 0.5160 USDT 0.5261 USDT 0.5209 USDT
2024-12-20 0.5136 USDT 160,960.5000 SYN 0.5192 USDT 0.5155 USDT 0.5299 USDT 0.5479 USDT
2024-12-19 0.5671 USDT 347,032.8000 SYN 0.5689 USDT 0.5142 USDT 0.5259 USDT 0.5259 USDT
2024-12-18 0.6457 USDT 289,552.5000 SYN 0.6357 USDT 0.5837 USDT 0.6120 USDT 0.6120 USDT
2024-12-17 0.7212 USDT 780.4000 SYN 0.6933 USDT 0.6933 USDT 0.6936 USDT 0.6934 USDT
2024-12-16 0.7441 USDT 88,469.7000 SYN 0.7362 USDT 0.7304 USDT 0.7430 USDT 0.7310 USDT
2024-12-15 0.7368 USDT 7,284.1000 SYN 0.7591 USDT 0.7586 USDT 0.7640 USDT 0.7635 USDT
2024-12-14 0.7801 USDT 7,601.7000 SYN 0.7309 USDT 0.7299 USDT 0.7324 USDT 0.7307 USDT
2024-12-13 0.7897 USDT 72,260.4000 SYN 0.7905 USDT 0.7807 USDT 0.7892 USDT 0.7978 USDT
2024-12-12 0.7918 USDT 88,261.6000 SYN 0.8252 USDT 0.7827 USDT 0.8184 USDT 0.7930 USDT
2024-12-11 0.7373 USDT 163,247.3000 SYN 0.7743 USDT 0.7433 USDT 0.7484 USDT 0.7476 USDT
2024-12-10 0.7095 USDT 502,235.7000 SYN 0.7158 USDT 0.6482 USDT 0.6829 USDT 0.7209 USDT
2024-12-09 0.8478 USDT 227,556.0000 SYN 0.8301 USDT 0.8097 USDT 0.8270 USDT 0.8216 USDT
2024-12-08 0.9493 USDT 134,013.9000 SYN 0.9417 USDT 0.9167 USDT 0.9210 USDT 0.9177 USDT
2024-12-07 0.9727 USDT 6,085.8000 SYN 0.9539 USDT 0.9532 USDT 0.9658 USDT 0.9594 USDT
2024-12-06 0.8972 USDT 208,306.4000 SYN 0.9060 USDT 0.9050 USDT 0.9193 USDT 0.9201 USDT
2024-12-05 0.8770 USDT 37,054.2000 SYN 0.8716 USDT 0.8599 USDT 0.8787 USDT 0.8613 USDT
2024-12-04 0.8953 USDT 2,053,036.2000 SYN 0.8463 USDT 0.8266 USDT 0.8617 USDT 0.8816 USDT
2024-12-03 0.7359 USDT 561,552.5000 SYN 0.7504 USDT 0.6763 USDT 0.7116 USDT 0.7438 USDT
2024-12-02 0.6935 USDT 6,773.2000 SYN 0.7124 USDT 0.7081 USDT 0.7160 USDT 0.7159 USDT
2024-12-01 0.7063 USDT 332,403.1000 SYN 0.7224 USDT 0.6949 USDT 0.7076 USDT 0.7088 USDT
2024-11-30 0.6386 USDT 32,599.1000 SYN 0.6743 USDT 0.6713 USDT 0.6841 USDT 0.6837 USDT
2024-11-29 0.5630 USDT 208,535.1000 SYN 0.5673 USDT 0.5618 USDT 0.5716 USDT 0.5688 USDT
2024-11-28 0.5691 USDT 170,995.7000 SYN 0.5571 USDT 0.5558 USDT 0.5624 USDT 0.5747 USDT
2024-11-27 0.5623 USDT 2,355.5000 SYN 0.5859 USDT 0.5855 USDT 0.5875 USDT 0.5865 USDT
2024-11-26 0.5477 USDT 11,144.6000 SYN 0.5504 USDT 0.5411 USDT 0.5510 USDT 0.5475 USDT
2024-11-25 0.5382 USDT 1,237,272.5000 SYN 0.5351 USDT 0.5271 USDT 0.5453 USDT 0.5471 USDT
2024-11-24 0.5055 USDT 5,699.7000 SYN 0.4962 USDT 0.4945 USDT 0.4964 USDT 0.4957 USDT
2024-11-23 0.5013 USDT 696,386.2000 SYN 0.5135 USDT 0.4692 USDT 0.4833 USDT 0.4876 USDT
2024-11-22 0.4871 USDT 251,067.2000 SYN 0.4834 USDT 0.4680 USDT 0.4754 USDT 0.4768 USDT
2024-11-21 0.4715 USDT 329,090.7000 SYN 0.4599 USDT 0.4586 USDT 0.4728 USDT 0.5116 USDT
2024-11-20 0.4858 USDT 15,250.0000 SYN 0.4630 USDT 0.4615 USDT 0.4668 USDT 0.4615 USDT
2024-11-19 0.5425 USDT 186,470.9000 SYN 0.5365 USDT 0.5217 USDT 0.5304 USDT 0.5373 USDT
2024-11-18 0.5482 USDT 44,250.5000 SYN 0.5559 USDT 0.5542 USDT 0.5669 USDT 0.5557 USDT
2024-11-17 0.5642 USDT 127.8000 SYN 0.5423 USDT 0.5411 USDT 0.5423 USDT 0.5415 USDT
2024-11-16 0.5672 USDT 128,804.5000 SYN 0.5580 USDT 0.5544 USDT 0.5643 USDT 0.5852 USDT
2024-11-15 0.5368 USDT 141,907.6000 SYN 0.5410 USDT 0.5073 USDT 0.5179 USDT 0.5242 USDT
2024-11-14 0.5524 USDT 259,669.5000 SYN 0.5476 USDT 0.5244 USDT 0.5460 USDT 0.5253 USDT
2024-11-13 0.5649 USDT 356,849.1000 SYN 0.5494 USDT 0.5383 USDT 0.5533 USDT 0.5512 USDT