Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SYNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.793 | -0.018 | -2.22% | 0.812 | 0.840 | 0.7714 | 1,614,937.00 |
| May 15 2024 | 0.811 | 0.064 | 8.57% | 0.749 | 0.811 | 0.729 | 997,312.00 |
| May 14 2024 | 0.747 | -0.006 | -0.80% | 0.751 | 0.764 | 0.710 | 1,211,903.00 |
| May 13 2024 | 0.753 | -0.044 | -5.52% | 0.9236 | 0.947 | 0.737 | 1,480,117.00 |
| May 12 2024 | 0.797 | 0.005 | 0.63% | 0.792 | 0.819 | 0.7877 | 302,813.00 |
| May 11 2024 | 0.792 | 0.012 | 1.54% | 0.778 | 0.811 | 0.773 | 847,429.00 |
| May 10 2024 | 0.780 | -0.066 | -7.80% | 0.851 | 0.881 | 0.7659 | 1,338,898.00 |
| May 09 2024 | 0.846 | 0.010 | 1.20% | 0.832 | 0.854 | 0.8048 | 679,674.00 |
| May 08 2024 | 0.836 | -0.025 | -2.90% | 0.854 | 0.8603 | 0.776 | 688,606.00 |
| May 07 2024 | 0.861 | -0.020 | -2.27% | 0.880 | 0.909 | 0.859 | 564,922.00 |
| May 06 2024 | 0.881 | -0.038 | -4.13% | 0.9236 | 0.947 | 0.8723 | 535,532.00 |
| May 05 2024 | 0.919 | 0.027 | 3.03% | 0.889 | 0.931 | 0.867 | 811,648.00 |
| May 04 2024 | 0.892 | -0.026 | -2.83% | 0.917 | 0.9235 | 0.884 | 572,523.00 |
| May 03 2024 | 0.918 | 0.022 | 2.46% | 0.906 | 0.951 | 0.8659 | 772,580.00 |
| May 02 2024 | 0.896 | -0.004 | -0.44% | 0.897 | 0.914 | 0.823 | 1,561,340.00 |
| May 01 2024 | 0.900 | 0.034 | 3.93% | 0.864 | 0.916 | 0.795 | 1,063,288.00 |
| Apr 30 2024 | 0.866 | -0.090 | -9.41% | 0.946 | 0.970 | 0.780 | 1,263,328.00 |
| Apr 29 2024 | 0.956 | -0.019 | -1.95% | 1.11 | 1.12 | 0.8655 | 1,595,782.00 |
| Apr 28 2024 | 0.975 | -0.035 | -3.47% | 1.01 | 1.03 | 0.974 | 379,724.00 |
| Apr 27 2024 | 1.01 | 0.040 | 4.45% | 0.976 | 1.13 | 0.950 | 920,359.00 |
| Apr 26 2024 | 0.967 | -0.073 | -7.02% | 1.03 | 1.05 | 0.950 | 794,009.00 |
| Apr 25 2024 | 1.04 | -0.080 | -7.14% | 1.04 | 1.16 | 1.00 | 561,129.00 |
| Apr 24 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.14 | 1.03 | 560,537.00 |
| Apr 23 2024 | 1.12 | 0.010 | 0.90% | 1.10 | 1.21 | 1.10 | 717,330.00 |
| Apr 22 2024 | 1.11 | 0.030 | 2.78% | 1.11 | 1.14 | 0.8355 | 1,354,223.00 |
| Apr 21 2024 | 1.08 | -0.040 | -3.57% | 1.12 | 1.14 | 1.05 | 611,571.00 |
| Apr 20 2024 | 1.12 | 0.050 | 4.67% | 1.07 | 1.15 | 1.02 | 603,174.00 |
| Apr 19 2024 | 1.07 | -0.050 | -4.46% | 1.11 | 1.16 | 1.01 | 2,133,086.00 |
| Apr 18 2024 | 1.12 | 0.160 | 16.79% | 0.959 | 1.19 | 0.943 | 2,755,963.00 |
| Apr 17 2024 | 0.959 | -0.038 | -3.81% | 0.995 | 1.02 | 0.8931 | 1,370,111.00 |
| Apr 16 2024 | 0.997 | -0.053 | -5.05% | 1.04 | 1.07 | 0.937 | 2,187,154.00 |
| Apr 15 2024 | 1.05 | -0.110 | -9.48% | 1.14 | 1.22 | 1.02 | 2,396,846.00 |
| Apr 14 2024 | 1.16 | 0.020 | 1.75% | 1.11 | 1.24 | 1.03 | 1,813,803.00 |
| Apr 13 2024 | 1.14 | 0.080 | 7.55% | 1.06 | 1.31 | 0.941 | 3,174,940.00 |
| Apr 12 2024 | 1.06 | -0.160 | -13.11% | 1.22 | 1.29 | 1.02 | 2,138,784.00 |
| Apr 11 2024 | 1.22 | -0.100 | -7.58% | 1.32 | 1.36 | 1.21 | 765,135.00 |
| Apr 10 2024 | 1.32 | -0.050 | -3.65% | 1.38 | 1.41 | 1.24 | 1,390,775.00 |
| Apr 09 2024 | 1.37 | -0.140 | -9.27% | 1.51 | 1.53 | 1.34 | 1,245,138.00 |
| Apr 08 2024 | 1.51 | 0.050 | 3.42% | 1.44 | 1.58 | 1.40 | 1,999,653.00 |
| Apr 07 2024 | 1.46 | 0.120 | 8.96% | 1.33 | 1.50 | 1.33 | 1,639,118.00 |
| Apr 06 2024 | 1.34 | -0.020 | -1.47% | 1.36 | 1.41 | 1.25 | 1,103,219.00 |
| Apr 05 2024 | 1.36 | -0.080 | -5.56% | 1.43 | 1.46 | 1.24 | 2,756,113.00 |
| Apr 04 2024 | 1.44 | -0.210 | -12.73% | 1.62 | 1.78 | 1.39 | 3,953,272.00 |
| Apr 03 2024 | 1.65 | 0.320 | 24.06% | 1.33 | 1.80 | 1.32 | 6,396,260.00 |
| Apr 02 2024 | 1.33 | 0.090 | 7.26% | 1.22 | 1.48 | 1.14 | 3,443,809.00 |
| Apr 01 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.53 | 1.12 | 3,141,360.00 |
| Mar 31 2024 | 1.25 | 0.020 | 1.63% | 1.23 | 1.26 | 1.20 | 665,868.00 |
| Mar 30 2024 | 1.23 | -0.060 | -4.65% | 1.29 | 1.30 | 1.20 | 887,708.00 |
| Mar 29 2024 | 1.29 | -0.080 | -5.84% | 1.38 | 1.41 | 1.25 | 503,921.00 |
| Mar 28 2024 | 1.37 | 0.100 | 7.87% | 1.28 | 1.61 | 1.26 | 971,755.00 |
| Mar 27 2024 | 1.27 | -0.050 | -3.79% | 1.32 | 1.43 | 1.25 | 1,253,874.00 |
| Mar 26 2024 | 1.32 | -0.040 | -2.94% | 1.36 | 1.56 | 1.28 | 1,982,584.00 |
| Mar 25 2024 | 1.36 | 0.140 | 11.48% | 1.21 | 1.43 | 1.17 | 2,820,148.00 |
| Mar 24 2024 | 1.22 | 0.100 | 8.93% | 1.12 | 1.22 | 1.11 | 594,094.00 |
| Mar 23 2024 | 1.12 | -0.100 | -8.20% | 1.22 | 1.25 | 1.11 | 3,019,686.00 |
| Mar 22 2024 | 1.22 | -0.060 | -4.69% | 1.28 | 1.35 | 1.19 | 651,125.00 |
| Mar 21 2024 | 1.28 | -0.080 | -5.88% | 1.35 | 1.39 | 1.24 | 800,034.00 |
| Mar 20 2024 | 1.36 | 0.250 | 22.52% | 1.11 | 1.37 | 1.07 | 1,264,321.00 |
| Mar 19 2024 | 1.11 | -0.070 | -5.93% | 1.16 | 1.23 | 1.00 | 3,018,527.00 |
| Mar 18 2024 | 1.18 | -0.130 | -9.92% | 1.30 | 1.31 | 1.17 | 1,910,914.00 |
| Mar 17 2024 | 1.31 | 0.110 | 9.17% | 1.22 | 1.36 | 1.15 | 1,386,424.00 |
| Mar 16 2024 | 1.20 | -0.190 | -13.67% | 1.39 | 1.48 | 1.18 | 1,897,722.00 |
| Mar 15 2024 | 1.39 | -0.130 | -8.55% | 1.51 | 1.52 | 1.32 | 2,025,036.00 |
| Mar 14 2024 | 1.52 | -0.040 | -2.56% | 1.57 | 1.57 | 1.42 | 871,949.00 |
| Mar 13 2024 | 1.56 | 0.080 | 5.41% | 1.48 | 1.66 | 1.47 | 1,427,044.00 |
| Mar 12 2024 | 1.48 | -0.080 | -5.13% | 1.55 | 1.59 | 1.38 | 980,207.00 |
| Mar 11 2024 | 1.56 | 0.120 | 8.33% | 1.46 | 1.63 | 1.38 | 3,342,597.00 |
| Mar 10 2024 | 1.44 | -0.170 | -10.56% | 1.61 | 1.64 | 1.42 | 1,818,759.00 |
| Mar 09 2024 | 1.61 | 0.020 | 1.26% | 1.59 | 1.71 | 1.56 | 795,406.00 |
| Mar 08 2024 | 1.59 | -0.010 | -0.63% | 1.60 | 1.65 | 1.50 | 1,874,197.00 |
| Mar 07 2024 | 1.60 | -0.220 | -12.09% | 1.87 | 1.90 | 1.59 | 2,183,597.00 |
| Mar 06 2024 | 1.82 | 0.330 | 22.15% | 1.51 | 1.98 | 1.48 | 7,785,837.00 |
| Mar 05 2024 | 1.49 | 0.330 | 28.45% | 1.16 | 1.57 | 1.11 | 6,719,429.00 |
| Mar 04 2024 | 1.16 | 0.060 | 5.45% | 1.10 | 1.21 | 1.09 | 1,621,589.00 |
| Mar 03 2024 | 1.10 | -0.040 | -3.51% | 1.14 | 1.16 | 1.06 | 858,604.00 |
| Mar 02 2024 | 1.14 | -0.030 | -2.56% | 1.17 | 1.18 | 1.07 | 1,145,137.00 |
| Mar 01 2024 | 1.17 | 0.050 | 4.46% | 1.13 | 1.45 | 1.09 | 2,838,615.00 |
| Feb 29 2024 | 1.12 | -0.110 | -8.94% | 1.21 | 1.33 | 1.07 | 3,598,841.00 |
| Feb 28 2024 | 1.23 | 0.290 | 30.30% | 0.944 | 1.30 | 0.925 | 7,310,064.00 |
| Feb 27 2024 | 0.944 | 0.164 | 21.03% | 0.798 | 1.09 | 0.791 | 8,709,738.00 |
| Feb 26 2024 | 0.780 | 0.060 | 8.33% | 0.723 | 0.797 | 0.683 | 2,954,477.00 |
| Feb 25 2024 | 0.720 | 0.012 | 1.69% | 0.708 | 0.7312 | 0.696 | 794,604.00 |
| Feb 24 2024 | 0.708 | 0.028 | 4.12% | 0.681 | 0.7312 | 0.659 | 753,885.00 |
| Feb 23 2024 | 0.680 | -0.032 | -4.49% | 0.7143 | 0.7202 | 0.659 | 1,171,248.00 |
| Feb 22 2024 | 0.712 | 0.002 | 0.28% | 0.710 | 0.736 | 0.700 | 1,045,619.00 |
| Feb 21 2024 | 0.710 | -0.043 | -5.71% | 0.7501 | 0.764 | 0.684 | 1,508,058.00 |
| Feb 20 2024 | 0.753 | -0.063 | -7.72% | 0.819 | 0.832 | 0.738 | 1,635,551.00 |
| Feb 19 2024 | 0.816 | 0.042 | 5.43% | 0.780 | 0.872 | 0.765 | 3,097,041.00 |
| Feb 18 2024 | 0.774 | 0.009 | 1.18% | 0.768 | 0.814 | 0.735 | 2,132,804.00 |
| Feb 17 2024 | 0.765 | 0.044 | 6.10% | 0.7236 | 0.785 | 0.7128 | 1,766,652.00 |
