Identifier on Kraken: SYNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.1604 USD |
24,690.7291 SYN |
0.1676 USD |
0.1559 USD |
0.1676 USD |
0.1641 USD |
| 2025-03-30 |
0.1655 USD |
23,310.3394 SYN |
0.1622 USD |
0.1622 USD |
0.1687 USD |
0.1669 USD |
| 2025-03-29 |
0.1666 USD |
37,328.8394 SYN |
0.1712 USD |
0.1594 USD |
0.1716 USD |
0.1612 USD |
| 2025-03-28 |
0.1764 USD |
210,081.4055 SYN |
0.1925 USD |
0.1695 USD |
0.1938 USD |
0.1704 USD |
| 2025-03-27 |
0.1930 USD |
57,279.9160 SYN |
0.1880 USD |
0.1880 USD |
0.1975 USD |
0.1961 USD |
| 2025-03-26 |
0.1979 USD |
60,783.6176 SYN |
0.1968 USD |
0.1931 USD |
0.2009 USD |
0.1977 USD |
| 2025-03-25 |
0.1951 USD |
55,343.0154 SYN |
0.1973 USD |
0.1914 USD |
0.1986 USD |
0.1967 USD |
| 2025-03-24 |
0.1934 USD |
91,650.4970 SYN |
0.1860 USD |
0.1824 USD |
0.1957 USD |
0.1957 USD |
| 2025-03-23 |
0.1882 USD |
42,273.2233 SYN |
0.1876 USD |
0.1835 USD |
0.1931 USD |
0.1843 USD |
| 2025-03-22 |
0.1931 USD |
66,266.7370 SYN |
0.1856 USD |
0.1849 USD |
0.1975 USD |
0.1928 USD |
| 2025-03-21 |
0.1844 USD |
26,850.7559 SYN |
0.1818 USD |
0.1804 USD |
0.1873 USD |
0.1848 USD |
| 2025-03-20 |
0.1888 USD |
143,143.4176 SYN |
0.1926 USD |
0.1844 USD |
0.1926 USD |
0.1882 USD |
| 2025-03-19 |
0.1842 USD |
104,561.2579 SYN |
0.1805 USD |
0.1801 USD |
0.1878 USD |
0.1878 USD |
| 2025-03-18 |
0.1816 USD |
74,427.7250 SYN |
0.1850 USD |
0.1735 USD |
0.1879 USD |
0.1735 USD |
| 2025-03-17 |
0.1840 USD |
22,180.9206 SYN |
0.1795 USD |
0.1789 USD |
0.1890 USD |
0.1853 USD |
| 2025-03-16 |
0.1858 USD |
28,448.6010 SYN |
0.1921 USD |
0.1802 USD |
0.1921 USD |
0.1807 USD |
| 2025-03-15 |
0.1887 USD |
68,258.6807 SYN |
0.1862 USD |
0.1845 USD |
0.1924 USD |
0.1905 USD |
| 2025-03-14 |
0.1842 USD |
94,908.0540 SYN |
0.1773 USD |
0.1771 USD |
0.1895 USD |
0.1892 USD |
| 2025-03-13 |
0.1798 USD |
39,418.8629 SYN |
0.1837 USD |
0.1768 USD |
0.1853 USD |
0.1825 USD |
| 2025-03-12 |
0.1826 USD |
76,133.1384 SYN |
0.1830 USD |
0.1762 USD |
0.1896 USD |
0.1815 USD |
| 2025-03-11 |
0.1713 USD |
88,776.2503 SYN |
0.1649 USD |
0.1567 USD |
0.1783 USD |
0.1769 USD |
| 2025-03-10 |
0.1754 USD |
253,206.2024 SYN |
0.1837 USD |
0.1675 USD |
0.1898 USD |
0.1698 USD |
| 2025-03-09 |
0.1977 USD |
209,220.2146 SYN |
0.2082 USD |
0.1822 USD |
0.2132 USD |
0.1823 USD |
| 2025-03-08 |
0.2168 USD |
88,494.0374 SYN |
0.2220 USD |
0.2116 USD |
0.2251 USD |
0.2149 USD |
| 2025-03-07 |
0.2348 USD |
126,927.0020 SYN |
0.2476 USD |
0.2281 USD |
0.2500 USD |
0.2365 USD |
| 2025-03-06 |
0.2553 USD |
89,826.0446 SYN |
0.2563 USD |
0.2454 USD |
0.2631 USD |
0.2479 USD |
| 2025-03-05 |
0.2496 USD |
95,640.9887 SYN |
0.2442 USD |
0.2426 USD |
0.2593 USD |
0.2510 USD |
| 2025-03-04 |
0.2464 USD |
200,786.5411 SYN |
0.2697 USD |
0.2261 USD |
0.2718 USD |
0.2442 USD |
| 2025-03-03 |
0.2940 USD |
71,850.3987 SYN |
0.3199 USD |
0.2760 USD |
0.3210 USD |
0.2760 USD |
| 2025-03-02 |
0.3036 USD |
49,326.1298 SYN |
0.2934 USD |
0.2898 USD |
0.3197 USD |
0.3183 USD |
| 2025-03-01 |
0.2902 USD |
23,256.1133 SYN |
0.2966 USD |
0.2873 USD |
0.3020 USD |
0.2926 USD |
| 2025-02-28 |
0.2908 USD |
143,389.0550 SYN |
0.3008 USD |
0.2760 USD |
0.3037 USD |
0.2994 USD |
| 2025-02-27 |
0.2977 USD |
56,959.1251 SYN |
0.2939 USD |
0.2905 USD |
0.3077 USD |
0.3021 USD |
| 2025-02-26 |
0.3071 USD |
45,492.2762 SYN |
0.3085 USD |
0.2978 USD |
0.3160 USD |
0.3070 USD |
| 2025-02-25 |
0.2950 USD |
209,396.0773 SYN |
0.2872 USD |
0.2810 USD |
0.3062 USD |
0.3028 USD |
| 2025-02-24 |
0.3165 USD |
171,529.0218 SYN |
0.3459 USD |
0.2934 USD |
0.3459 USD |
0.2988 USD |
| 2025-02-23 |
0.3492 USD |
41,094.1367 SYN |
0.3516 USD |
0.3402 USD |
0.3580 USD |
0.3467 USD |
| 2025-02-22 |
0.3435 USD |
75,023.3336 SYN |
0.3390 USD |
0.3346 USD |
0.3508 USD |
0.3508 USD |
| 2025-02-21 |
0.3493 USD |
60,603.9387 SYN |
0.3496 USD |
0.3322 USD |
0.3697 USD |
0.3354 USD |
| 2025-02-20 |
0.3507 USD |
51,309.1248 SYN |
0.3550 USD |
0.3447 USD |
0.3623 USD |
0.3542 USD |
| 2025-02-19 |
0.3473 USD |
159,721.1838 SYN |
0.3500 USD |
0.3423 USD |
0.3552 USD |
0.3489 USD |
| 2025-02-18 |
0.3452 USD |
86,110.0528 SYN |
0.3654 USD |
0.3346 USD |
0.3677 USD |
0.3466 USD |
| 2025-02-17 |
0.3808 USD |
85,403.5851 SYN |
0.4012 USD |
0.3606 USD |
0.4121 USD |
0.3625 USD |
| 2025-02-16 |
0.4155 USD |
6,975.4745 SYN |
0.4174 USD |
0.4092 USD |
0.4241 USD |
0.4103 USD |
| 2025-02-15 |
0.4202 USD |
14,433.5847 SYN |
0.4260 USD |
0.4120 USD |
0.4363 USD |
0.4158 USD |
| 2025-02-14 |
0.4442 USD |
23,314.5538 SYN |
0.4319 USD |
0.4250 USD |
0.4566 USD |
0.4375 USD |
| 2025-02-13 |
0.4436 USD |
127,165.1796 SYN |
0.4557 USD |
0.4215 USD |
0.4725 USD |
0.4309 USD |
| 2025-02-12 |
0.4646 USD |
746,362.1347 SYN |
0.4195 USD |
0.4052 USD |
0.5073 USD |
0.4446 USD |
| 2025-02-11 |
0.3744 USD |
314,178.5744 SYN |
0.3778 USD |
0.3562 USD |
0.3899 USD |
0.3898 USD |
| 2025-02-10 |
0.3807 USD |
111,434.8763 SYN |
0.3688 USD |
0.3500 USD |
0.3976 USD |
0.3940 USD |