Identifier on Kraken: SYNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.3597 USD |
476,493.4303 SYN |
0.3265 USD |
0.3243 USD |
0.3893 USD |
0.3598 USD |
| 2025-02-08 |
0.3081 USD |
69,235.2321 SYN |
0.3057 USD |
0.3014 USD |
0.3298 USD |
0.3295 USD |
| 2025-02-07 |
0.3280 USD |
162,691.7664 SYN |
0.3158 USD |
0.3023 USD |
0.3481 USD |
0.3023 USD |
| 2025-02-06 |
0.3439 USD |
676,977.0235 SYN |
0.3344 USD |
0.3226 USD |
0.3656 USD |
0.3226 USD |
| 2025-02-05 |
0.3460 USD |
212,275.2302 SYN |
0.3396 USD |
0.3274 USD |
0.3574 USD |
0.3280 USD |
| 2025-02-04 |
0.3516 USD |
626,709.0762 SYN |
0.3607 USD |
0.3311 USD |
0.3607 USD |
0.3311 USD |
| 2025-02-03 |
0.3143 USD |
284,073.7511 SYN |
0.3613 USD |
0.2760 USD |
0.3613 USD |
0.3522 USD |
| 2025-02-02 |
0.3921 USD |
97,516.0363 SYN |
0.4079 USD |
0.3606 USD |
0.4133 USD |
0.3672 USD |
| 2025-02-01 |
0.4520 USD |
17,836.8805 SYN |
0.4596 USD |
0.4388 USD |
0.4699 USD |
0.4452 USD |
| 2025-01-31 |
0.4741 USD |
100,951.3146 SYN |
0.4740 USD |
0.4510 USD |
0.4859 USD |
0.4647 USD |
| 2025-01-30 |
0.4600 USD |
23,003.6578 SYN |
0.4347 USD |
0.4312 USD |
0.4717 USD |
0.4686 USD |
| 2025-01-29 |
0.4298 USD |
140,253.1597 SYN |
0.4188 USD |
0.4188 USD |
0.4510 USD |
0.4434 USD |
| 2025-01-28 |
0.4487 USD |
62,902.8846 SYN |
0.4536 USD |
0.4346 USD |
0.4668 USD |
0.4346 USD |
| 2025-01-27 |
0.4319 USD |
102,702.6857 SYN |
0.4592 USD |
0.4074 USD |
0.4592 USD |
0.4508 USD |
| 2025-01-26 |
0.4766 USD |
53,573.8940 SYN |
0.4731 USD |
0.4697 USD |
0.4903 USD |
0.4712 USD |
| 2025-01-25 |
0.4744 USD |
37,743.9338 SYN |
0.4697 USD |
0.4638 USD |
0.4851 USD |
0.4774 USD |
| 2025-01-24 |
0.5041 USD |
112,088.3191 SYN |
0.5062 USD |
0.4756 USD |
0.5143 USD |
0.4756 USD |
| 2025-01-23 |
0.5126 USD |
52,305.8587 SYN |
0.5201 USD |
0.4962 USD |
0.5304 USD |
0.5186 USD |
| 2025-01-22 |
0.5427 USD |
25,338.1302 SYN |
0.5543 USD |
0.5278 USD |
0.5584 USD |
0.5278 USD |
| 2025-01-21 |
0.5472 USD |
30,085.8541 SYN |
0.5526 USD |
0.5250 USD |
0.5697 USD |
0.5653 USD |
| 2025-01-20 |
0.5704 USD |
115,285.4267 SYN |
0.5586 USD |
0.5381 USD |
0.6044 USD |
0.5840 USD |
| 2025-01-19 |
0.5946 USD |
205,910.3531 SYN |
0.6341 USD |
0.5361 USD |
0.6472 USD |
0.5697 USD |
| 2025-01-18 |
0.6282 USD |
209,439.1567 SYN |
0.6828 USD |
0.6064 USD |
0.6830 USD |
0.6180 USD |
| 2025-01-17 |
0.6647 USD |
59,210.2434 SYN |
0.6443 USD |
0.6443 USD |
0.6802 USD |
0.6737 USD |
| 2025-01-16 |
0.6456 USD |
107,821.3049 SYN |
0.6670 USD |
0.6342 USD |
0.6679 USD |
0.6538 USD |
| 2025-01-15 |
0.6299 USD |
184,108.5570 SYN |
0.5968 USD |
0.5968 USD |
0.6611 USD |
0.6611 USD |
| 2025-01-14 |
0.5924 USD |
46,650.2289 SYN |
0.5810 USD |
0.5747 USD |
0.6074 USD |
0.6024 USD |
| 2025-01-13 |
0.5550 USD |
141,926.2570 SYN |
0.6024 USD |
0.5216 USD |
0.6171 USD |
0.5747 USD |
| 2025-01-12 |
0.6111 USD |
30,334.1988 SYN |
0.6249 USD |
0.5979 USD |
0.6323 USD |
0.6105 USD |
| 2025-01-11 |
0.6158 USD |
47,891.5392 SYN |
0.6049 USD |
0.5916 USD |
0.6341 USD |
0.6244 USD |
| 2025-01-10 |
0.5974 USD |
302,944.8053 SYN |
0.5839 USD |
0.5735 USD |
0.6327 USD |
0.5998 USD |
| 2025-01-09 |
0.5945 USD |
138,943.3040 SYN |
0.6074 USD |
0.5694 USD |
0.6480 USD |
0.5839 USD |
| 2025-01-08 |
0.5943 USD |
306,806.6579 SYN |
0.6406 USD |
0.5644 USD |
0.6431 USD |
0.6076 USD |
| 2025-01-07 |
0.6787 USD |
273,194.9968 SYN |
0.7182 USD |
0.6499 USD |
0.7280 USD |
0.6500 USD |
| 2025-01-06 |
0.7272 USD |
183,131.5956 SYN |
0.7407 USD |
0.7027 USD |
0.7520 USD |
0.7316 USD |
| 2025-01-05 |
0.7113 USD |
240,022.9406 SYN |
0.6865 USD |
0.6738 USD |
0.7506 USD |
0.7399 USD |
| 2025-01-04 |
0.6855 USD |
146,227.8713 SYN |
0.6667 USD |
0.6587 USD |
0.7006 USD |
0.6762 USD |
| 2025-01-03 |
0.6416 USD |
50,111.7588 SYN |
0.6354 USD |
0.6134 USD |
0.6892 USD |
0.6594 USD |
| 2025-01-02 |
0.6577 USD |
56,905.0954 SYN |
0.6668 USD |
0.6441 USD |
0.6903 USD |
0.6441 USD |
| 2025-01-01 |
0.6396 USD |
131,971.2959 SYN |
0.6352 USD |
0.6130 USD |
0.6679 USD |
0.6589 USD |
| 2024-12-31 |
0.6254 USD |
265,693.5591 SYN |
0.6130 USD |
0.5850 USD |
0.6881 USD |
0.6354 USD |
| 2024-12-30 |
0.6067 USD |
476,615.6970 SYN |
0.5127 USD |
0.4943 USD |
0.6786 USD |
0.6155 USD |
| 2024-12-29 |
0.5283 USD |
68,019.7294 SYN |
0.5424 USD |
0.5098 USD |
0.5445 USD |
0.5098 USD |
| 2024-12-28 |
0.5347 USD |
45,799.5509 SYN |
0.5189 USD |
0.5115 USD |
0.5493 USD |
0.5444 USD |
| 2024-12-27 |
0.5269 USD |
34,164.9986 SYN |
0.5093 USD |
0.5070 USD |
0.5494 USD |
0.5205 USD |
| 2024-12-26 |
0.5255 USD |
52,508.5693 SYN |
0.5588 USD |
0.5060 USD |
0.5677 USD |
0.5060 USD |
| 2024-12-25 |
0.5692 USD |
37,795.7891 SYN |
0.5683 USD |
0.5574 USD |
0.5804 USD |
0.5586 USD |
| 2024-12-24 |
0.5576 USD |
140,453.8021 SYN |
0.5488 USD |
0.5341 USD |
0.5738 USD |
0.5610 USD |
| 2024-12-23 |
0.5235 USD |
83,228.3225 SYN |
0.5195 USD |
0.5039 USD |
0.5446 USD |
0.5236 USD |
| 2024-12-22 |
0.5273 USD |
79,530.5765 SYN |
0.5264 USD |
0.5139 USD |
0.5460 USD |
0.5199 USD |