Identifier on Kraken: SYNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-11 |
0.8078 USD |
86,544.3563 SYN |
0.8423 USD |
0.7700 USD |
0.8425 USD |
0.7702 USD |
| 2023-04-10 |
0.8412 USD |
233,170.7637 SYN |
0.7571 USD |
0.7460 USD |
0.9166 USD |
0.8085 USD |
| 2023-04-09 |
0.7278 USD |
58,706.9784 SYN |
0.7405 USD |
0.7042 USD |
0.7637 USD |
0.7637 USD |
| 2023-04-08 |
0.7644 USD |
78,294.8330 SYN |
0.7941 USD |
0.7253 USD |
0.7941 USD |
0.7434 USD |
| 2023-04-07 |
0.8005 USD |
41,554.9189 SYN |
0.8255 USD |
0.7845 USD |
0.8257 USD |
0.7941 USD |
| 2023-04-06 |
0.8418 USD |
47,641.0112 SYN |
0.8834 USD |
0.8000 USD |
0.8834 USD |
0.8254 USD |
| 2023-04-05 |
0.8958 USD |
121,131.9498 SYN |
0.8528 USD |
0.8528 USD |
0.9269 USD |
0.8877 USD |
| 2023-04-04 |
0.8562 USD |
48,258.0879 SYN |
0.8317 USD |
0.8182 USD |
0.8861 USD |
0.8636 USD |
| 2023-04-03 |
0.8519 USD |
50,285.8396 SYN |
0.8429 USD |
0.8033 USD |
0.9060 USD |
0.8229 USD |
| 2023-04-02 |
0.8643 USD |
66,652.6629 SYN |
0.8991 USD |
0.8108 USD |
0.9197 USD |
0.8455 USD |
| 2023-04-01 |
0.9133 USD |
24,779.0234 SYN |
0.8966 USD |
0.8886 USD |
0.9386 USD |
0.8971 USD |
| 2023-03-31 |
0.8853 USD |
33,753.4523 SYN |
0.8965 USD |
0.8601 USD |
0.9074 USD |
0.8834 USD |
| 2023-03-30 |
0.9419 USD |
44,534.0395 SYN |
0.9756 USD |
0.8813 USD |
1.0048 USD |
0.8966 USD |
| 2023-03-29 |
0.9299 USD |
46,137.8928 SYN |
0.8629 USD |
0.8629 USD |
1.0137 USD |
0.9809 USD |
| 2023-03-28 |
0.8484 USD |
79,976.2665 SYN |
0.8628 USD |
0.8070 USD |
0.8879 USD |
0.8605 USD |
| 2023-03-27 |
0.8880 USD |
78,925.1950 SYN |
0.8684 USD |
0.8451 USD |
0.9318 USD |
0.8730 USD |
| 2023-03-26 |
0.8621 USD |
30,014.9076 SYN |
0.8452 USD |
0.8447 USD |
0.8845 USD |
0.8534 USD |
| 2023-03-25 |
0.8392 USD |
29,804.2278 SYN |
0.8721 USD |
0.8217 USD |
0.8722 USD |
0.8370 USD |
| 2023-03-24 |
0.9002 USD |
49,931.2009 SYN |
0.9562 USD |
0.8553 USD |
0.9714 USD |
0.8566 USD |
| 2023-03-23 |
0.9460 USD |
52,624.9260 SYN |
0.9247 USD |
0.9130 USD |
0.9887 USD |
0.9556 USD |
| 2023-03-22 |
0.9586 USD |
115,192.5162 SYN |
0.9601 USD |
0.8970 USD |
1.0318 USD |
0.9247 USD |
| 2023-03-21 |
0.9958 USD |
54,543.4197 SYN |
1.0088 USD |
0.9570 USD |
1.0367 USD |
0.9756 USD |
| 2023-03-20 |
1.0425 USD |
88,454.5392 SYN |
1.1012 USD |
0.9957 USD |
1.1106 USD |
1.0185 USD |
| 2023-03-19 |
1.0926 USD |
70,983.2770 SYN |
1.0708 USD |
1.0396 USD |
1.1625 USD |
1.1014 USD |
| 2023-03-18 |
1.1219 USD |
230,153.4240 SYN |
1.0719 USD |
1.0286 USD |
1.2178 USD |
1.0659 USD |
| 2023-03-17 |
1.0337 USD |
112,950.4772 SYN |
1.0394 USD |
0.9950 USD |
1.0802 USD |
1.0200 USD |
| 2023-03-16 |
0.9800 USD |
118,319.4570 SYN |
0.9231 USD |
0.9008 USD |
1.0693 USD |
1.0150 USD |
| 2023-03-15 |
0.9670 USD |
182,635.8278 SYN |
1.0506 USD |
0.8648 USD |
1.0802 USD |
0.9141 USD |
| 2023-03-14 |
1.0469 USD |
227,173.0944 SYN |
0.9951 USD |
0.9637 USD |
1.1488 USD |
1.0310 USD |
| 2023-03-13 |
0.9998 USD |
128,269.0540 SYN |
1.0109 USD |
0.9287 USD |
1.0793 USD |
1.0164 USD |
| 2023-03-12 |
0.8652 USD |
53,158.5396 SYN |
0.8531 USD |
0.8198 USD |
0.9344 USD |
0.9344 USD |
| 2023-03-11 |
0.8588 USD |
141,314.9880 SYN |
0.8962 USD |
0.7760 USD |
0.9586 USD |
0.8540 USD |
| 2023-03-10 |
0.8567 USD |
227,670.3933 SYN |
0.8846 USD |
0.7968 USD |
0.9441 USD |
0.9050 USD |
| 2023-03-09 |
0.9206 USD |
141,018.9221 SYN |
0.9386 USD |
0.8810 USD |
0.9649 USD |
0.8810 USD |
| 2023-03-08 |
1.0018 USD |
144,466.5786 SYN |
1.0371 USD |
0.9115 USD |
1.0667 USD |
0.9386 USD |
| 2023-03-07 |
1.0891 USD |
186,865.5296 SYN |
1.0929 USD |
1.0162 USD |
1.1650 USD |
1.0229 USD |
| 2023-03-06 |
1.0704 USD |
181,456.9640 SYN |
1.0834 USD |
1.0520 USD |
1.1107 USD |
1.0818 USD |
| 2023-03-05 |
1.1025 USD |
165,308.1202 SYN |
1.0605 USD |
1.0362 USD |
1.1650 USD |
1.1117 USD |
| 2023-03-04 |
1.0542 USD |
186,249.4659 SYN |
1.0962 USD |
1.0000 USD |
1.1006 USD |
1.0408 USD |
| 2023-03-03 |
1.1202 USD |
148,772.6208 SYN |
1.1947 USD |
1.0676 USD |
1.2040 USD |
1.0721 USD |
| 2023-03-02 |
1.2136 USD |
113,641.4082 SYN |
1.2973 USD |
1.1800 USD |
1.3078 USD |
1.2011 USD |
| 2023-03-01 |
1.3086 USD |
111,443.0069 SYN |
1.2741 USD |
1.2243 USD |
1.3692 USD |
1.3123 USD |
| 2023-02-28 |
1.2994 USD |
83,294.9876 SYN |
1.3170 USD |
1.2520 USD |
1.3647 USD |
1.2791 USD |
| 2023-02-27 |
1.3482 USD |
91,938.5222 SYN |
1.3718 USD |
1.2795 USD |
1.4031 USD |
1.3050 USD |
| 2023-02-26 |
1.4057 USD |
82,852.3096 SYN |
1.3199 USD |
1.3155 USD |
1.4700 USD |
1.3733 USD |
| 2023-02-25 |
1.3150 USD |
106,618.2853 SYN |
1.3300 USD |
1.2500 USD |
1.4613 USD |
1.3022 USD |
| 2023-02-24 |
1.4004 USD |
110,028.6426 SYN |
1.4751 USD |
1.3501 USD |
1.5055 USD |
1.3510 USD |
| 2023-02-23 |
1.5949 USD |
204,453.4139 SYN |
1.6359 USD |
1.4632 USD |
1.7000 USD |
1.4632 USD |
| 2023-02-22 |
1.5464 USD |
421,666.7904 SYN |
1.2478 USD |
1.2377 USD |
1.8500 USD |
1.4602 USD |
| 2023-02-21 |
1.2834 USD |
336,974.1844 SYN |
1.3952 USD |
1.2032 USD |
1.4399 USD |
1.2032 USD |