Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SYNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.8059 | -0.0212 | -2.56% | 0.8297 | 0.8363 | 0.7978 | 1,601,665.00 |
| May 17 2024 | 0.8271 | 0.0354 | 4.47% | 0.7941 | 0.8495 | 0.7744 | 2,204,924.00 |
| May 16 2024 | 0.7917 | -0.0176 | -2.17% | 0.8065 | 0.8381 | 0.7773 | 2,734,992.00 |
| May 15 2024 | 0.8093 | 0.0651 | 8.75% | 0.7487 | 0.8096 | 0.7288 | 2,301,125.00 |
| May 14 2024 | 0.7442 | -0.0049 | -0.65% | 0.7473 | 0.7612 | 0.7109 | 1,843,678.00 |
| May 13 2024 | 0.7491 | -0.0492 | -6.16% | 0.7993 | 0.8011 | 0.7363 | 3,222,013.00 |
| May 12 2024 | 0.7983 | 0.0008 | 0.10% | 0.7891 | 0.8206 | 0.7867 | 1,217,653.00 |
| May 11 2024 | 0.7975 | 0.0207 | 2.66% | 0.7759 | 0.8099 | 0.7754 | 2,185,381.00 |
| May 10 2024 | 0.7768 | -0.0748 | -8.78% | 0.8532 | 0.881 | 0.7689 | 3,392,442.00 |
| May 09 2024 | 0.8516 | 0.0189 | 2.27% | 0.8317 | 0.8552 | 0.8024 | 1,688,810.00 |
| May 08 2024 | 0.8327 | -0.0211 | -2.47% | 0.8563 | 0.8599 | 0.825 | 1,658,053.00 |
| May 07 2024 | 0.8538 | -0.0271 | -3.08% | 0.8825 | 0.9099 | 0.8475 | 1,675,257.00 |
| May 06 2024 | 0.8809 | -0.0344 | -3.76% | 0.9169 | 0.9476 | 0.8779 | 1,880,641.00 |
| May 05 2024 | 0.9153 | 0.0253 | 2.84% | 0.8905 | 0.9399 | 0.8651 | 2,024,328.00 |
| May 04 2024 | 0.890 | -0.0257 | -2.81% | 0.9136 | 0.9186 | 0.8806 | 2,457,719.00 |
| May 03 2024 | 0.9157 | 0.0193 | 2.15% | 0.9038 | 0.9566 | 0.8711 | 2,406,309.00 |
| May 02 2024 | 0.8964 | -0.0006 | -0.07% | 0.8983 | 0.9143 | 0.8237 | 3,751,695.00 |
| May 01 2024 | 0.897 | 0.0342 | 3.96% | 0.8658 | 0.9218 | 0.7923 | 3,266,214.00 |
| Apr 30 2024 | 0.8628 | -0.0869 | -9.15% | 0.9489 | 0.9693 | 0.8145 | 2,590,664.00 |
| Apr 29 2024 | 0.9497 | -0.0274 | -2.80% | 0.9785 | 0.9836 | 0.9188 | 1,620,742.00 |
| Apr 28 2024 | 0.9771 | -0.0324 | -3.21% | 1.01 | 1.04 | 0.9721 | 1,392,899.00 |
| Apr 27 2024 | 1.01 | 0.040 | 3.84% | 0.9773 | 1.02 | 0.9503 | 1,816,103.00 |
| Apr 26 2024 | 0.9722 | -0.0693 | -6.65% | 1.04 | 1.05 | 0.9525 | 1,844,984.00 |
| Apr 25 2024 | 1.04 | 0.00 | -0.19% | 1.04 | 1.07 | 1.00 | 1,526,543.00 |
| Apr 24 2024 | 1.04 | -0.080 | -6.95% | 1.13 | 1.14 | 1.03 | 2,533,632.00 |
| Apr 23 2024 | 1.12 | 0.020 | 1.65% | 1.11 | 1.21 | 1.10 | 2,730,008.00 |
| Apr 22 2024 | 1.10 | 0.020 | 1.78% | 1.09 | 1.14 | 1.07 | 1,534,657.00 |
| Apr 21 2024 | 1.08 | -0.040 | -3.64% | 1.12 | 1.14 | 1.06 | 1,566,113.00 |
| Apr 20 2024 | 1.12 | 0.060 | 5.67% | 1.07 | 1.15 | 1.05 | 1,864,454.00 |
| Apr 19 2024 | 1.06 | -0.040 | -3.95% | 1.10 | 1.14 | 1.02 | 5,910,890.00 |
| Apr 18 2024 | 1.11 | 0.150 | 15.24% | 0.9684 | 1.19 | 0.943 | 10,720,846.00 |
| Apr 17 2024 | 0.9617 | -0.0362 | -3.63% | 0.9995 | 1.02 | 0.910 | 2,519,237.00 |
| Apr 16 2024 | 0.9979 | -0.0506 | -4.83% | 1.04 | 1.07 | 0.930 | 3,901,086.00 |
| Apr 15 2024 | 1.05 | -0.090 | -8.03% | 1.15 | 1.21 | 1.02 | 2,695,158.00 |
| Apr 14 2024 | 1.14 | 0.010 | 0.93% | 1.13 | 1.25 | 1.03 | 7,742,348.00 |
| Apr 13 2024 | 1.13 | 0.080 | 7.16% | 1.05 | 1.32 | 0.933 | 12,212,873.00 |
| Apr 12 2024 | 1.05 | -0.170 | -13.81% | 1.23 | 1.28 | 1.02 | 4,276,103.00 |
| Apr 11 2024 | 1.22 | -0.100 | -7.43% | 1.32 | 1.37 | 1.21 | 2,287,046.00 |
| Apr 10 2024 | 1.32 | -0.050 | -3.89% | 1.38 | 1.40 | 1.24 | 4,216,082.00 |
| Apr 09 2024 | 1.37 | -0.140 | -9.17% | 1.51 | 1.53 | 1.34 | 3,796,958.00 |
| Apr 08 2024 | 1.51 | 0.070 | 4.95% | 1.44 | 1.58 | 1.40 | 2,616,850.00 |
| Apr 07 2024 | 1.44 | 0.110 | 8.12% | 1.33 | 1.50 | 1.33 | 3,424,934.00 |
| Apr 06 2024 | 1.33 | -0.020 | -1.76% | 1.36 | 1.41 | 1.28 | 2,197,850.00 |
| Apr 05 2024 | 1.36 | -0.070 | -5.02% | 1.44 | 1.46 | 1.24 | 7,560,132.00 |
| Apr 04 2024 | 1.43 | -0.190 | -11.78% | 1.62 | 1.74 | 1.38 | 12,753,055.00 |
| Apr 03 2024 | 1.62 | 0.280 | 20.78% | 1.33 | 1.76 | 1.32 | 23,860,132.00 |
| Apr 02 2024 | 1.34 | 0.110 | 9.23% | 1.22 | 1.48 | 1.14 | 8,367,756.00 |
| Apr 01 2024 | 1.23 | -0.020 | -1.58% | 1.25 | 1.53 | 1.18 | 7,372,960.00 |
| Mar 31 2024 | 1.25 | 0.010 | 0.95% | 1.24 | 1.26 | 1.20 | 1,667,312.00 |
| Mar 30 2024 | 1.24 | -0.050 | -3.93% | 1.29 | 1.31 | 1.22 | 1,452,202.00 |
| Mar 29 2024 | 1.29 | -0.090 | -6.38% | 1.38 | 1.40 | 1.25 | 1,651,362.00 |
| Mar 28 2024 | 1.37 | 0.090 | 7.31% | 1.28 | 1.41 | 1.26 | 2,545,392.00 |
| Mar 27 2024 | 1.28 | -0.030 | -2.39% | 1.31 | 1.44 | 1.25 | 3,555,082.00 |
| Mar 26 2024 | 1.31 | -0.040 | -3.28% | 1.35 | 1.56 | 1.28 | 6,595,329.00 |
| Mar 25 2024 | 1.36 | 0.130 | 11.03% | 1.21 | 1.43 | 1.17 | 5,878,439.00 |
| Mar 24 2024 | 1.22 | 0.110 | 9.70% | 1.12 | 1.22 | 1.11 | 2,155,670.00 |
| Mar 23 2024 | 1.11 | -0.110 | -8.92% | 1.22 | 1.24 | 1.11 | 5,145,402.00 |
| Mar 22 2024 | 1.22 | -0.060 | -4.73% | 1.28 | 1.35 | 1.19 | 1,979,347.00 |
| Mar 21 2024 | 1.28 | -0.070 | -5.42% | 1.34 | 1.39 | 1.24 | 3,434,961.00 |
| Mar 20 2024 | 1.36 | 0.250 | 22.97% | 1.11 | 1.37 | 1.07 | 3,709,237.00 |
| Mar 19 2024 | 1.10 | -0.060 | -5.01% | 1.16 | 1.21 | 1.01 | 6,448,293.00 |
| Mar 18 2024 | 1.16 | -0.150 | -11.20% | 1.30 | 1.31 | 1.16 | 2,858,682.00 |
| Mar 17 2024 | 1.31 | 0.100 | 7.85% | 1.22 | 1.36 | 1.16 | 4,701,839.00 |
| Mar 16 2024 | 1.21 | -0.180 | -12.67% | 1.39 | 1.48 | 1.18 | 4,259,818.00 |
| Mar 15 2024 | 1.39 | -0.180 | -11.53% | 1.51 | 1.53 | 1.32 | 3,011,990.00 |
| Mar 14 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 0.00 |
| Mar 13 2024 | 1.57 | 0.080 | 5.65% | 1.47 | 1.66 | 1.47 | 3,901,140.00 |
| Mar 12 2024 | 1.49 | -0.080 | -4.88% | 1.56 | 1.60 | 1.38 | 3,501,631.00 |
| Mar 11 2024 | 1.56 | 0.110 | 7.88% | 1.45 | 1.63 | 1.38 | 4,618,832.00 |
| Mar 10 2024 | 1.45 | -0.140 | -9.03% | 1.60 | 1.65 | 1.43 | 4,204,310.00 |
| Mar 09 2024 | 1.59 | 0.00 | 0.08% | 1.59 | 1.70 | 1.55 | 2,772,970.00 |
| Mar 08 2024 | 1.59 | -0.010 | -0.41% | 1.61 | 1.63 | 1.50 | 5,055,749.00 |
| Mar 07 2024 | 1.60 | -0.270 | -14.24% | 1.85 | 1.90 | 1.58 | 6,072,721.00 |
| Mar 06 2024 | 1.86 | 0.300 | 19.33% | 1.51 | 1.98 | 1.48 | 29,955,964.00 |
| Mar 05 2024 | 1.56 | 0.400 | 34.28% | 1.16 | 1.58 | 1.15 | 13,115,529.00 |
| Mar 04 2024 | 1.16 | 0.060 | 5.65% | 1.10 | 1.19 | 1.09 | 2,947,477.00 |
| Mar 03 2024 | 1.10 | -0.040 | -3.19% | 1.14 | 1.16 | 1.06 | 3,224,200.00 |
| Mar 02 2024 | 1.14 | -0.030 | -2.76% | 1.17 | 1.17 | 1.07 | 3,133,492.00 |
| Mar 01 2024 | 1.17 | 0.050 | 4.59% | 1.12 | 1.20 | 1.08 | 4,411,358.00 |
| Feb 29 2024 | 1.12 | -0.110 | -8.71% | 1.22 | 1.29 | 1.09 | 7,374,066.00 |
| Feb 28 2024 | 1.22 | 0.280 | 30.22% | 0.9439 | 1.31 | 0.925 | 25,383,642.00 |
| Feb 27 2024 | 0.9399 | 0.150 | 18.99% | 0.7973 | 1.09 | 0.7915 | 39,808,175.00 |
| Feb 26 2024 | 0.7899 | 0.0691 | 9.59% | 0.7219 | 0.7946 | 0.6827 | 5,912,037.00 |
| Feb 25 2024 | 0.7208 | 0.0112 | 1.58% | 0.7087 | 0.7299 | 0.6951 | 2,158,219.00 |
| Feb 24 2024 | 0.7096 | 0.0309 | 4.55% | 0.680 | 0.7162 | 0.6601 | 2,242,103.00 |
| Feb 23 2024 | 0.6787 | -0.0375 | -5.24% | 0.7188 | 0.7199 | 0.6592 | 2,290,878.00 |
| Feb 22 2024 | 0.7162 | 0.0064 | 0.90% | 0.7091 | 0.736 | 0.6998 | 2,698,385.00 |
| Feb 21 2024 | 0.7098 | -0.0428 | -5.69% | 0.7528 | 0.7634 | 0.6825 | 4,002,075.00 |
| Feb 20 2024 | 0.7526 | -0.0662 | -8.09% | 0.8216 | 0.839 | 0.7402 | 4,152,901.00 |
| Feb 19 2024 | 0.8188 | 0.0407 | 5.23% | 0.7757 | 0.8781 | 0.764 | 6,673,209.00 |
| Feb 18 2024 | 0.7781 | 0.0114 | 1.49% | 0.766 | 0.820 | 0.7335 | 5,454,366.00 |
| Feb 17 2024 | 0.7667 | 0.0446 | 6.18% | 0.7239 | 0.7856 | 0.7106 | 5,171,879.00 |
