Market [unlinked] / USD
Identifier on Kraken: SYNDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0279 USD |
31,634.0799 |
0.0285 USD |
0.0267 USD |
0.0293 USD |
0.0267 USD |
| 2026-02-04 |
0.0284 USD |
2,067.2508 |
0.0282 USD |
0.0282 USD |
0.0289 USD |
0.0289 USD |
| 2026-02-03 |
0.0299 USD |
41,459.8049 |
0.0302 USD |
0.0292 USD |
0.0304 USD |
0.0292 USD |
| 2026-02-02 |
0.0310 USD |
26,327.0818 |
0.0310 USD |
0.0301 USD |
0.0317 USD |
0.0307 USD |
| 2026-02-01 |
0.0332 USD |
245,217.0295 |
0.0352 USD |
0.0302 USD |
0.0365 USD |
0.0309 USD |
| 2026-01-31 |
0.0398 USD |
120,177.8181 |
0.0413 USD |
0.0336 USD |
0.0415 USD |
0.0352 USD |
| 2026-01-30 |
0.0422 USD |
115,652.9518 |
0.0437 USD |
0.0408 USD |
0.0437 USD |
0.0414 USD |
| 2026-01-29 |
0.0461 USD |
28,210.5903 |
0.0486 USD |
0.0436 USD |
0.0487 USD |
0.0442 USD |
| 2026-01-28 |
0.0000 USD |
0.0000 |
0.0510 USD |
0.0510 USD |
0.0510 USD |
0.0510 USD |
| 2026-01-27 |
0.0491 USD |
1,311.1967 |
0.0489 USD |
0.0489 USD |
0.0492 USD |
0.0492 USD |
| 2026-01-26 |
0.0492 USD |
1,063.4409 |
0.0484 USD |
0.0484 USD |
0.0535 USD |
0.0491 USD |
| 2026-01-25 |
0.0000 USD |
0.0000 |
0.0502 USD |
0.0502 USD |
0.0502 USD |
0.0502 USD |
| 2026-01-24 |
0.0501 USD |
1,092.9972 |
0.0502 USD |
0.0501 USD |
0.0503 USD |
0.0502 USD |
| 2026-01-23 |
0.0495 USD |
8,537.8985 |
0.0495 USD |
0.0492 USD |
0.0497 USD |
0.0493 USD |
| 2026-01-22 |
0.0532 USD |
12,239.4379 |
0.0530 USD |
0.0522 USD |
0.0541 USD |
0.0522 USD |
| 2026-01-21 |
0.0525 USD |
16,929.5204 |
0.0511 USD |
0.0511 USD |
0.0545 USD |
0.0517 USD |
| 2026-01-20 |
0.0534 USD |
12,549.5342 |
0.0545 USD |
0.0525 USD |
0.0550 USD |
0.0525 USD |
| 2026-01-19 |
0.0547 USD |
100,365.3007 |
0.0563 USD |
0.0534 USD |
0.0573 USD |
0.0548 USD |
| 2026-01-18 |
0.0000 USD |
0.0000 |
0.0573 USD |
0.0573 USD |
0.0573 USD |
0.0573 USD |
| 2026-01-17 |
0.0568 USD |
26,047.0797 |
0.0573 USD |
0.0564 USD |
0.0584 USD |
0.0564 USD |
| 2026-01-16 |
0.0574 USD |
8,922.2288 |
0.0572 USD |
0.0565 USD |
0.0588 USD |
0.0577 USD |
| 2026-01-15 |
0.0582 USD |
45,626.1807 |
0.0591 USD |
0.0564 USD |
0.0609 USD |
0.0609 USD |
| 2026-01-14 |
0.0567 USD |
8,385.0434 |
0.0565 USD |
0.0565 USD |
0.0570 USD |
0.0568 USD |
| 2026-01-13 |
0.0548 USD |
3,956.5163 |
0.0549 USD |
0.0544 USD |
0.0550 USD |
0.0547 USD |
| 2026-01-12 |
0.0564 USD |
16,044.1044 |
0.0557 USD |
0.0557 USD |
0.0577 USD |
0.0559 USD |
| 2026-01-11 |
0.0565 USD |
33,505.6324 |
0.0567 USD |
0.0555 USD |
0.0576 USD |
0.0555 USD |
| 2026-01-10 |
0.0564 USD |
30,062.3805 |
0.0555 USD |
0.0555 USD |
0.0590 USD |
0.0585 USD |
| 2026-01-09 |
0.0566 USD |
39,428.9546 |
0.0566 USD |
0.0554 USD |
0.0591 USD |
0.0560 USD |
| 2026-01-08 |
0.0582 USD |
3,051.7109 |
0.0592 USD |
0.0570 USD |
0.0592 USD |
0.0570 USD |
| 2026-01-07 |
0.0623 USD |
34,267.0418 |
0.0632 USD |
0.0612 USD |
0.0644 USD |
0.0620 USD |
| 2026-01-06 |
0.0602 USD |
12,035.1796 |
0.0600 USD |
0.0591 USD |
0.0613 USD |
0.0592 USD |
| 2026-01-05 |
0.0606 USD |
36,635.9484 |
0.0595 USD |
0.0593 USD |
0.0625 USD |
0.0597 USD |
| 2026-01-04 |
0.0605 USD |
7,346.4297 |
0.0619 USD |
0.0590 USD |
0.0619 USD |
0.0590 USD |
| 2026-01-03 |
0.0579 USD |
45,402.9154 |
0.0595 USD |
0.0559 USD |
0.0595 USD |
0.0583 USD |
| 2026-01-02 |
0.0558 USD |
72,673.1472 |
0.0537 USD |
0.0537 USD |
0.0590 USD |
0.0577 USD |
| 2026-01-01 |
0.0552 USD |
13,691.5016 |
0.0551 USD |
0.0536 USD |
0.0556 USD |
0.0536 USD |
| 2025-12-31 |
0.0571 USD |
3,147.9677 |
0.0576 USD |
0.0570 USD |
0.0576 USD |
0.0570 USD |
| 2025-12-30 |
0.0579 USD |
25,139.6044 |
0.0595 USD |
0.0571 USD |
0.0596 USD |
0.0578 USD |
| 2025-12-29 |
0.0626 USD |
520.6951 |
0.0625 USD |
0.0625 USD |
0.0627 USD |
0.0627 USD |
| 2025-12-28 |
0.0616 USD |
89,894.1172 |
0.0602 USD |
0.0602 USD |
0.0636 USD |
0.0623 USD |
| 2025-12-27 |
0.0592 USD |
13,555.4688 |
0.0592 USD |
0.0591 USD |
0.0594 USD |
0.0594 USD |
| 2025-12-26 |
0.0594 USD |
5,596.9972 |
0.0585 USD |
0.0585 USD |
0.0597 USD |
0.0596 USD |
| 2025-12-25 |
0.0582 USD |
7,158.7531 |
0.0587 USD |
0.0576 USD |
0.0587 USD |
0.0580 USD |
| 2025-12-24 |
0.0587 USD |
33,950.1311 |
0.0585 USD |
0.0576 USD |
0.0616 USD |
0.0583 USD |
| 2025-12-23 |
0.0588 USD |
22,946.4622 |
0.0579 USD |
0.0569 USD |
0.0601 USD |
0.0597 USD |
| 2025-12-22 |
0.0595 USD |
82,788.0389 |
0.0608 USD |
0.0572 USD |
0.0617 USD |
0.0574 USD |
| 2025-12-21 |
0.0596 USD |
15,101.1745 |
0.0600 USD |
0.0596 USD |
0.0600 USD |
0.0596 USD |
| 2025-12-20 |
0.0601 USD |
46.3629 |
0.0601 USD |
0.0601 USD |
0.0601 USD |
0.0601 USD |
| 2025-12-19 |
0.0583 USD |
14,283.9856 |
0.0576 USD |
0.0576 USD |
0.0599 USD |
0.0598 USD |
| 2025-12-18 |
0.0632 USD |
114,802.9906 |
0.0638 USD |
0.0566 USD |
0.0721 USD |
0.0572 USD |