Identifier on Kraken: SYNUSD
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 |