Identifier on Kraken: SYNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-08 |
0.7236 USD |
169,116.4011 SYN |
0.7389 USD |
0.5910 USD |
0.7747 USD |
0.7173 USD |
| 2024-02-07 |
0.7200 USD |
72,385.3143 SYN |
0.7146 USD |
0.6822 USD |
0.7675 USD |
0.7353 USD |
| 2024-02-06 |
0.6965 USD |
75,686.9499 SYN |
0.6859 USD |
0.6776 USD |
0.7249 USD |
0.7036 USD |
| 2024-02-05 |
0.7009 USD |
146,065.7103 SYN |
0.6754 USD |
0.6633 USD |
0.7468 USD |
0.6745 USD |
| 2024-02-04 |
0.7001 USD |
29,056.1743 SYN |
0.7211 USD |
0.6765 USD |
0.7316 USD |
0.6765 USD |
| 2024-02-03 |
0.7444 USD |
43,776.9400 SYN |
0.7498 USD |
0.7140 USD |
0.7580 USD |
0.7306 USD |
| 2024-02-02 |
0.7591 USD |
218,154.6104 SYN |
0.7164 USD |
0.7164 USD |
0.7877 USD |
0.7580 USD |
| 2024-02-01 |
0.7050 USD |
72,612.3790 SYN |
0.7252 USD |
0.6821 USD |
0.7269 USD |
0.7086 USD |
| 2024-01-31 |
0.7363 USD |
382,999.2379 SYN |
0.7739 USD |
0.7000 USD |
0.7763 USD |
0.7205 USD |
| 2024-01-30 |
0.7948 USD |
213,153.3762 SYN |
0.8161 USD |
0.7699 USD |
0.8161 USD |
0.7884 USD |
| 2024-01-29 |
0.8012 USD |
260,036.8191 SYN |
0.7956 USD |
0.7752 USD |
0.8396 USD |
0.8261 USD |
| 2024-01-28 |
0.8196 USD |
412,765.0000 SYN |
0.8807 USD |
0.7741 USD |
0.8861 USD |
0.7922 USD |
| 2024-01-27 |
0.9259 USD |
419,552.3436 SYN |
0.8757 USD |
0.8683 USD |
0.9900 USD |
0.8807 USD |
| 2024-01-26 |
0.8530 USD |
412,942.9639 SYN |
0.8593 USD |
0.7925 USD |
0.9228 USD |
0.8600 USD |
| 2024-01-25 |
0.8259 USD |
380,732.5322 SYN |
0.7610 USD |
0.7085 USD |
0.9240 USD |
0.8538 USD |
| 2024-01-24 |
0.8101 USD |
680,385.0507 SYN |
0.7313 USD |
0.7076 USD |
0.9247 USD |
0.7508 USD |
| 2024-01-23 |
0.7156 USD |
400,992.9255 SYN |
0.6090 USD |
0.5598 USD |
0.8471 USD |
0.7397 USD |
| 2024-01-22 |
0.6452 USD |
206,241.1923 SYN |
0.6794 USD |
0.6155 USD |
0.6981 USD |
0.6156 USD |
| 2024-01-21 |
0.6859 USD |
176,127.6236 SYN |
0.6558 USD |
0.6333 USD |
0.7263 USD |
0.6868 USD |