Crypto exchange Kraken

Market Synapse (SYN) / USD

Identifier on Kraken: SYNUSD
123...1011
Date Price Volume Open Low High Close
2024-03-29 1.3202 USD 35,475.3733 SYN 1.3790 USD 1.2530 USD 1.3940 USD 1.3238 USD
2024-03-28 1.3508 USD 197,317.3326 SYN 1.2767 USD 1.2527 USD 1.6277 USD 1.3751 USD
2024-03-27 1.3277 USD 217,422.8991 SYN 1.3149 USD 1.2443 USD 1.4255 USD 1.2751 USD
2024-03-26 1.4215 USD 208,099.1216 SYN 1.3632 USD 1.2800 USD 1.5972 USD 1.3141 USD
2024-03-25 1.2883 USD 202,170.7998 SYN 1.2216 USD 1.1746 USD 1.4673 USD 1.3770 USD
2024-03-24 1.1530 USD 47,963.1628 SYN 1.1217 USD 1.1111 USD 1.2174 USD 1.2045 USD
2024-03-23 1.1780 USD 198,856.0120 SYN 1.2163 USD 1.1210 USD 1.2483 USD 1.1294 USD
2024-03-22 1.2628 USD 93,102.6700 SYN 1.2698 USD 1.1844 USD 1.3713 USD 1.2078 USD
2024-03-21 1.3099 USD 79,285.0899 SYN 1.3462 USD 1.2448 USD 1.3797 USD 1.2947 USD
2024-03-20 1.2115 USD 152,007.2902 SYN 1.1071 USD 1.0712 USD 1.3647 USD 1.3444 USD
2024-03-19 1.0513 USD 963,515.2993 SYN 1.1605 USD 1.0000 USD 1.1992 USD 1.1528 USD
2024-03-18 1.2370 USD 176,018.5042 SYN 1.2980 USD 1.1637 USD 1.3837 USD 1.1926 USD
2024-03-17 1.2506 USD 197,371.1527 SYN 1.2215 USD 1.1600 USD 1.3622 USD 1.3241 USD
2024-03-16 1.2905 USD 122,037.0776 SYN 1.3954 USD 1.1953 USD 1.4705 USD 1.1953 USD
2024-03-15 1.4036 USD 146,251.0646 SYN 1.5030 USD 1.3196 USD 1.5130 USD 1.3667 USD
2024-03-14 1.5099 USD 208,544.2454 SYN 1.5702 USD 1.4160 USD 1.5740 USD 1.5089 USD
2024-03-13 1.5913 USD 164,944.2618 SYN 1.4787 USD 1.4658 USD 1.6401 USD 1.5801 USD
2024-03-12 1.4746 USD 147,348.8434 SYN 1.5585 USD 1.3719 USD 1.5871 USD 1.4574 USD
2024-03-11 1.5086 USD 171,879.6944 SYN 1.4529 USD 1.3700 USD 1.6235 USD 1.5716 USD
2024-03-10 1.5074 USD 252,946.8368 SYN 1.6105 USD 1.4400 USD 1.6470 USD 1.4578 USD
2024-03-09 1.6259 USD 111,224.9722 SYN 1.5930 USD 1.5548 USD 1.7229 USD 1.6087 USD
2024-03-08 1.5591 USD 318,224.8863 SYN 1.6187 USD 1.5000 USD 1.6258 USD 1.5526 USD
2024-03-07 1.6795 USD 228,976.6269 SYN 1.8791 USD 1.6000 USD 1.9193 USD 1.6137 USD
2024-03-06 1.7383 USD 864,384.7003 SYN 1.5423 USD 1.4913 USD 1.9788 USD 1.7261 USD
2024-03-05 1.3576 USD 639,252.0730 SYN 1.1611 USD 1.1100 USD 1.5298 USD 1.3940 USD
2024-03-04 1.1496 USD 166,158.4665 SYN 1.0980 USD 1.0940 USD 1.2431 USD 1.1173 USD
2024-03-03 1.1068 USD 106,573.9038 SYN 1.1357 USD 1.0650 USD 1.1526 USD 1.0895 USD
2024-03-02 1.1199 USD 91,201.1193 SYN 1.1750 USD 1.0607 USD 1.1774 USD 1.1238 USD
2024-03-01 1.2549 USD 357,508.2626 SYN 1.1238 USD 1.0885 USD 1.4589 USD 1.1688 USD
2024-02-29 1.1707 USD 880,172.9521 SYN 1.2201 USD 1.0780 USD 1.2926 USD 1.1210 USD
2024-02-28 1.1005 USD 734,116.6686 SYN 0.9448 USD 0.9304 USD 1.3161 USD 1.2499 USD
2024-02-27 0.9367 USD 951,134.6007 SYN 0.7923 USD 0.7923 USD 1.1000 USD 0.9269 USD
2024-02-26 0.7365 USD 176,905.8165 SYN 0.7200 USD 0.6860 USD 0.8004 USD 0.7779 USD
2024-02-25 0.7158 USD 55,796.5594 SYN 0.7060 USD 0.6931 USD 0.7432 USD 0.7135 USD
2024-02-24 0.7045 USD 72,983.7615 SYN 0.6841 USD 0.6611 USD 0.7432 USD 0.7062 USD
2024-02-23 0.6915 USD 33,327.1978 SYN 0.7142 USD 0.6654 USD 0.7252 USD 0.6791 USD
2024-02-22 0.7141 USD 139,544.2960 SYN 0.7110 USD 0.7021 USD 0.7319 USD 0.7112 USD
2024-02-21 0.7109 USD 99,872.7086 SYN 0.7574 USD 0.6776 USD 0.7630 USD 0.6950 USD
2024-02-20 0.7766 USD 174,663.7753 SYN 0.8202 USD 0.7383 USD 0.8521 USD 0.7501 USD
2024-02-19 0.8334 USD 239,486.7302 SYN 0.7796 USD 0.7665 USD 0.8611 USD 0.8198 USD
2024-02-18 0.7730 USD 62,002.9436 SYN 0.7670 USD 0.7384 USD 0.8072 USD 0.7607 USD
2024-02-17 0.7426 USD 86,325.9779 SYN 0.7230 USD 0.7115 USD 0.7809 USD 0.7659 USD
2024-02-16 0.7182 USD 119,519.1744 SYN 0.7223 USD 0.7000 USD 0.7311 USD 0.7200 USD
2024-02-15 0.7378 USD 110,694.2591 SYN 0.7411 USD 0.7000 USD 0.7638 USD 0.7212 USD
2024-02-14 0.7363 USD 110,122.5782 SYN 0.7419 USD 0.7088 USD 0.7590 USD 0.7420 USD
2024-02-13 0.7502 USD 161,661.8910 SYN 0.7556 USD 0.7077 USD 0.7804 USD 0.7325 USD
2024-02-12 0.7383 USD 81,798.3560 SYN 0.7288 USD 0.7035 USD 0.7765 USD 0.7610 USD
2024-02-11 0.7510 USD 23,607.6694 SYN 0.7516 USD 0.7265 USD 0.7600 USD 0.7275 USD
2024-02-10 0.7769 USD 109,438.6097 SYN 0.7714 USD 0.7387 USD 0.8146 USD 0.7532 USD
2024-02-09 0.7513 USD 74,443.2746 SYN 0.7173 USD 0.7135 USD 0.7770 USD 0.7664 USD
123...1011