Identifier on Kraken: SYNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.1733 USD |
222,661.1369 SYN |
0.1730 USD |
0.1704 USD |
0.1780 USD |
0.1780 USD |
| 2025-06-02 |
0.1707 USD |
29,298.9519 SYN |
0.1736 USD |
0.1681 USD |
0.1736 USD |
0.1695 USD |
| 2025-06-01 |
0.1686 USD |
102,541.5680 SYN |
0.1657 USD |
0.1642 USD |
0.1743 USD |
0.1732 USD |
| 2025-05-31 |
0.1654 USD |
324,117.3009 SYN |
0.1613 USD |
0.1564 USD |
0.1702 USD |
0.1700 USD |
| 2025-05-30 |
0.1777 USD |
312,257.3247 SYN |
0.1876 USD |
0.1688 USD |
0.1877 USD |
0.1756 USD |
| 2025-05-29 |
0.1918 USD |
356,169.2834 SYN |
0.2007 USD |
0.1857 USD |
0.2035 USD |
0.1883 USD |
| 2025-05-28 |
0.2017 USD |
915,665.6907 SYN |
0.2140 USD |
0.1970 USD |
0.2140 USD |
0.2026 USD |
| 2025-05-27 |
0.2216 USD |
409,385.2017 SYN |
0.2291 USD |
0.2124 USD |
0.2392 USD |
0.2182 USD |
| 2025-05-26 |
0.2360 USD |
527,465.3159 SYN |
0.2207 USD |
0.2202 USD |
0.2409 USD |
0.2368 USD |
| 2025-05-25 |
0.2170 USD |
80,488.5819 SYN |
0.2224 USD |
0.2112 USD |
0.2224 USD |
0.2156 USD |
| 2025-05-24 |
0.2247 USD |
58,233.0895 SYN |
0.2188 USD |
0.2171 USD |
0.2304 USD |
0.2296 USD |
| 2025-05-23 |
0.2347 USD |
241,306.4708 SYN |
0.2484 USD |
0.2225 USD |
0.2553 USD |
0.2240 USD |
| 2025-05-22 |
0.2341 USD |
57,304.2355 SYN |
0.2277 USD |
0.2277 USD |
0.2390 USD |
0.2360 USD |
| 2025-05-21 |
0.2286 USD |
37,013.4354 SYN |
0.2303 USD |
0.2237 USD |
0.2318 USD |
0.2304 USD |
| 2025-05-20 |
0.2241 USD |
141,889.0093 SYN |
0.2289 USD |
0.2188 USD |
0.2309 USD |
0.2188 USD |
| 2025-05-19 |
0.2233 USD |
115,784.4983 SYN |
0.2335 USD |
0.2145 USD |
0.2364 USD |
0.2241 USD |
| 2025-05-18 |
0.2274 USD |
215,783.6265 SYN |
0.2211 USD |
0.2168 USD |
0.2374 USD |
0.2295 USD |
| 2025-05-17 |
0.2245 USD |
72,474.5179 SYN |
0.2297 USD |
0.2211 USD |
0.2297 USD |
0.2237 USD |
| 2025-05-16 |
0.2397 USD |
161,931.0455 SYN |
0.2402 USD |
0.2328 USD |
0.2476 USD |
0.2333 USD |
| 2025-05-15 |
0.2551 USD |
213,250.1313 SYN |
0.2737 USD |
0.2397 USD |
0.2772 USD |
0.2435 USD |
| 2025-05-14 |
0.2916 USD |
178,677.5690 SYN |
0.3173 USD |
0.2785 USD |
0.3234 USD |
0.2809 USD |
| 2025-05-13 |
0.3066 USD |
380,053.1367 SYN |
0.3293 USD |
0.2857 USD |
0.3346 USD |
0.2890 USD |
| 2025-05-12 |
0.3040 USD |
536,641.7045 SYN |
0.2714 USD |
0.2710 USD |
0.3280 USD |
0.3204 USD |
| 2025-05-11 |
0.2770 USD |
89,337.4850 SYN |
0.2827 USD |
0.2655 USD |
0.2837 USD |
0.2765 USD |
| 2025-05-10 |
0.2771 USD |
100,803.9985 SYN |
0.2821 USD |
0.2693 USD |
0.2880 USD |
0.2716 USD |
| 2025-05-09 |
0.2665 USD |
175,253.3949 SYN |
0.2634 USD |
0.2578 USD |
0.2772 USD |
0.2628 USD |
| 2025-05-08 |
0.2444 USD |
71,869.0731 SYN |
0.2290 USD |
0.2290 USD |
0.2480 USD |
0.2429 USD |
| 2025-05-07 |
0.2351 USD |
178,532.5287 SYN |
0.2302 USD |
0.2270 USD |
0.2391 USD |
0.2270 USD |
| 2025-05-06 |
0.2383 USD |
216,069.6182 SYN |
0.2426 USD |
0.2270 USD |
0.2491 USD |
0.2293 USD |
| 2025-05-05 |
0.2462 USD |
166,158.0864 SYN |
0.2490 USD |
0.2401 USD |
0.2558 USD |
0.2452 USD |
| 2025-05-04 |
0.2481 USD |
368,066.0857 SYN |
0.2550 USD |
0.2395 USD |
0.2562 USD |
0.2475 USD |
| 2025-05-03 |
0.2690 USD |
211,689.2940 SYN |
0.2840 USD |
0.2530 USD |
0.2860 USD |
0.2605 USD |
| 2025-05-02 |
0.2835 USD |
380,698.8550 SYN |
0.2789 USD |
0.2724 USD |
0.2900 USD |
0.2790 USD |
| 2025-05-01 |
0.2782 USD |
300,467.8796 SYN |
0.2878 USD |
0.2736 USD |
0.2913 USD |
0.2796 USD |
| 2025-04-30 |
0.2803 USD |
269,937.7533 SYN |
0.2754 USD |
0.2658 USD |
0.2948 USD |
0.2743 USD |
| 2025-04-29 |
0.2866 USD |
346,467.0957 SYN |
0.2930 USD |
0.2789 USD |
0.2984 USD |
0.2827 USD |
| 2025-04-28 |
0.3143 USD |
1,215,937.3067 SYN |
0.3207 USD |
0.2959 USD |
0.3363 USD |
0.2969 USD |
| 2025-04-27 |
0.3394 USD |
2,762,130.6541 SYN |
0.3522 USD |
0.3163 USD |
0.3686 USD |
0.3211 USD |
| 2025-04-26 |
0.3393 USD |
2,118,072.5489 SYN |
0.3290 USD |
0.3028 USD |
0.3787 USD |
0.3527 USD |
| 2025-04-25 |
0.3058 USD |
2,040,984.6192 SYN |
0.3032 USD |
0.2724 USD |
0.3988 USD |
0.3188 USD |
| 2025-04-24 |
0.2784 USD |
3,685,038.8140 SYN |
0.2076 USD |
0.2069 USD |
0.3750 USD |
0.3072 USD |
| 2025-04-23 |
0.2108 USD |
388,259.4074 SYN |
0.2206 USD |
0.1997 USD |
0.2267 USD |
0.2034 USD |
| 2025-04-22 |
0.2140 USD |
811,980.3441 SYN |
0.1984 USD |
0.1966 USD |
0.2318 USD |
0.2181 USD |
| 2025-04-21 |
0.1936 USD |
2,078,913.7929 SYN |
0.1639 USD |
0.1639 USD |
0.2397 USD |
0.2010 USD |
| 2025-04-20 |
0.1635 USD |
1,092,125.8020 SYN |
0.1615 USD |
0.1590 USD |
0.1640 USD |
0.1636 USD |
| 2025-04-19 |
0.1632 USD |
111,714.2949 SYN |
0.1588 USD |
0.1588 USD |
0.1665 USD |
0.1645 USD |
| 2025-04-18 |
0.1603 USD |
441,691.9290 SYN |
0.1559 USD |
0.1522 USD |
0.1702 USD |
0.1583 USD |
| 2025-04-17 |
0.1569 USD |
310,449.2585 SYN |
0.1408 USD |
0.1400 USD |
0.1702 USD |
0.1627 USD |
| 2025-04-16 |
0.1441 USD |
63,573.1476 SYN |
0.1448 USD |
0.1400 USD |
0.1469 USD |
0.1415 USD |
| 2025-04-15 |
0.1512 USD |
64,898.5827 SYN |
0.1531 USD |
0.1451 USD |
0.1538 USD |
0.1457 USD |