Identifier on DigiFinex: syn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.1640 USDT |
411,896.4000 SYN |
0.1650 USDT |
0.1557 USDT |
0.1595 USDT |
0.1635 USDT |
| 2025-03-30 |
0.1665 USDT |
396,479.1000 SYN |
0.1688 USDT |
0.1618 USDT |
0.1644 USDT |
0.1678 USDT |
| 2025-03-29 |
0.1666 USDT |
276,363.2000 SYN |
0.1687 USDT |
0.1597 USDT |
0.1626 USDT |
0.1623 USDT |
| 2025-03-28 |
0.1808 USDT |
1,473.6000 SYN |
0.1708 USDT |
0.1696 USDT |
0.1708 USDT |
0.1698 USDT |
| 2025-03-27 |
0.1929 USDT |
9,066.0000 SYN |
0.1947 USDT |
0.1936 USDT |
0.1959 USDT |
0.1952 USDT |
| 2025-03-26 |
0.1953 USDT |
60,400.4000 SYN |
0.1923 USDT |
0.1904 USDT |
0.1928 USDT |
0.1904 USDT |
| 2025-03-25 |
0.1944 USDT |
161,638.4000 SYN |
0.1956 USDT |
0.1920 USDT |
0.1940 USDT |
0.1952 USDT |
| 2025-03-24 |
0.1905 USDT |
6,327.7000 SYN |
0.1964 USDT |
0.1955 USDT |
0.1970 USDT |
0.1955 USDT |
| 2025-03-23 |
0.1878 USDT |
1,926.4000 SYN |
0.1851 USDT |
0.1847 USDT |
0.1852 USDT |
0.1849 USDT |
| 2025-03-22 |
0.1918 USDT |
132,415.7000 SYN |
0.1903 USDT |
0.1878 USDT |
0.1901 USDT |
0.1880 USDT |
| 2025-03-21 |
0.1837 USDT |
320,244.1000 SYN |
0.1852 USDT |
0.1808 USDT |
0.1845 USDT |
0.1880 USDT |
| 2025-03-20 |
0.1940 USDT |
209,528.3000 SYN |
0.1900 USDT |
0.1841 USDT |
0.1862 USDT |
0.1849 USDT |
| 2025-03-19 |
0.1807 USDT |
262,691.1000 SYN |
0.1812 USDT |
0.1796 USDT |
0.1819 USDT |
0.1850 USDT |
| 2025-03-18 |
0.1825 USDT |
293,288.7000 SYN |
0.1858 USDT |
0.1728 USDT |
0.1756 USDT |
0.1757 USDT |
| 2025-03-17 |
0.1818 USDT |
37,037.4000 SYN |
0.1837 USDT |
0.1829 USDT |
0.1856 USDT |
0.1856 USDT |
| 2025-03-16 |
0.1843 USDT |
6,948.4000 SYN |
0.1792 USDT |
0.1787 USDT |
0.1799 USDT |
0.1793 USDT |
| 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 |