Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.SYNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.6638 | -0.0575 | -7.97% | 0.7214 | 0.7355 | 0.6537 | 130,937.00 |
| Jun 06 2024 | 0.7213 | -0.0084 | -1.15% | 0.7314 | 0.7495 | 0.720 | 61,662.00 |
| Jun 05 2024 | 0.7297 | 0.0074 | 1.02% | 0.7231 | 0.7411 | 0.7206 | 84,953.00 |
| Jun 04 2024 | 0.7223 | -0.0458 | -5.96% | 0.7669 | 0.7699 | 0.7191 | 104,968.00 |
| Jun 03 2024 | 0.7681 | 0.0112 | 1.48% | 0.7614 | 0.8113 | 0.753 | 114,544.00 |
| Jun 02 2024 | 0.7569 | 0.0046 | 0.61% | 0.7608 | 0.7679 | 0.7316 | 65,828.00 |
| Jun 01 2024 | 0.7523 | 0.045 | 6.36% | 0.710 | 0.7634 | 0.7028 | 140,523.00 |
| May 31 2024 | 0.7073 | -0.039 | -5.23% | 0.7452 | 0.7493 | 0.6916 | 83,419.00 |
| May 30 2024 | 0.7463 | -0.0162 | -2.12% | 0.7635 | 0.7736 | 0.7409 | 50,436.00 |
| May 29 2024 | 0.7625 | -0.0203 | -2.59% | 0.7844 | 0.8032 | 0.7619 | 47,284.00 |
| May 28 2024 | 0.7828 | -0.0178 | -2.22% | 0.8014 | 0.8124 | 0.7633 | 53,213.00 |
| May 27 2024 | 0.8006 | 0.0446 | 5.90% | 0.7558 | 0.8012 | 0.7551 | 63,924.00 |
| May 26 2024 | 0.756 | -0.0232 | -2.98% | 0.7782 | 0.7801 | 0.7549 | 59,651.00 |
| May 25 2024 | 0.7792 | 0.0293 | 3.91% | 0.7425 | 0.7838 | 0.7362 | 99,060.00 |
| May 24 2024 | 0.7499 | -0.039 | -4.94% | 0.789 | 0.8056 | 0.7431 | 104,747.00 |
| May 23 2024 | 0.7889 | -0.0005 | -0.06% | 0.7892 | 0.8251 | 0.7564 | 83,933.00 |
| May 22 2024 | 0.7894 | -0.0133 | -1.66% | 0.8148 | 0.8221 | 0.7773 | 82,566.00 |
| May 21 2024 | 0.8027 | -0.0231 | -2.80% | 0.8354 | 0.8365 | 0.7872 | 130,033.00 |
| May 20 2024 | 0.8258 | 0.0619 | 8.10% | 0.7637 | 0.8317 | 0.7421 | 116,361.00 |
| May 19 2024 | 0.7639 | -0.0414 | -5.14% | 0.8061 | 0.8109 | 0.7633 | 41,838.00 |
| May 18 2024 | 0.8053 | -0.0197 | -2.39% | 0.825 | 0.8328 | 0.7986 | 55,133.00 |
| May 17 2024 | 0.825 | 0.0311 | 3.92% | 0.7947 | 0.8482 | 0.7765 | 84,896.00 |
| May 16 2024 | 0.7939 | -0.0139 | -1.72% | 0.8082 | 0.8387 | 0.7784 | 72,502.00 |
| May 15 2024 | 0.8078 | 0.0607 | 8.12% | 0.7479 | 0.8086 | 0.7291 | 92,969.00 |
| May 14 2024 | 0.7471 | -0.0053 | -0.70% | 0.7505 | 0.7623 | 0.7122 | 94,566.00 |
| May 13 2024 | 0.7524 | -0.0445 | -5.58% | 0.7987 | 0.8009 | 0.7392 | 119,884.00 |
| May 12 2024 | 0.7969 | 0.0046 | 0.58% | 0.7968 | 0.8213 | 0.7891 | 39,133.00 |
| May 11 2024 | 0.7923 | 0.0132 | 1.69% | 0.7781 | 0.8093 | 0.7757 | 80,335.00 |
| May 10 2024 | 0.7791 | -0.0651 | -7.71% | 0.8499 | 0.8798 | 0.7687 | 116,245.00 |
| May 09 2024 | 0.8442 | 0.0162 | 1.96% | 0.8328 | 0.8558 | 0.8045 | 60,559.00 |
| May 08 2024 | 0.828 | -0.0341 | -3.96% | 0.8534 | 0.8586 | 0.826 | 73,984.00 |
| May 07 2024 | 0.8621 | -0.0192 | -2.18% | 0.8823 | 0.9084 | 0.8568 | 59,442.00 |
| May 06 2024 | 0.8813 | -0.0349 | -3.81% | 0.9155 | 0.9465 | 0.8787 | 81,416.00 |
| May 05 2024 | 0.9162 | 0.0227 | 2.54% | 0.8905 | 0.9266 | 0.8671 | 88,810.00 |
| May 04 2024 | 0.8935 | -0.0264 | -2.87% | 0.9159 | 0.9189 | 0.8823 | 96,741.00 |
| May 03 2024 | 0.9199 | 0.0225 | 2.51% | 0.8977 | 0.9495 | 0.872 | 109,100.00 |
| May 02 2024 | 0.8974 | 0.0023 | 0.26% | 0.8976 | 0.9142 | 0.824 | 194,268.00 |
| May 01 2024 | 0.8951 | 0.031 | 3.59% | 0.8645 | 0.915 | 0.7967 | 164,072.00 |
| Apr 30 2024 | 0.8641 | -0.0933 | -9.75% | 0.9498 | 0.9715 | 0.8159 | 127,442.00 |
| Apr 29 2024 | 0.9574 | -0.0191 | -1.96% | 0.977 | 0.9832 | 0.9189 | 52,574.00 |
| Apr 28 2024 | 0.9765 | -0.0264 | -2.63% | 1.01 | 1.03 | 0.9762 | 60,160.00 |
| Apr 27 2024 | 1.00 | 0.040 | 3.76% | 0.9699 | 1.03 | 0.9495 | 98,635.00 |
| Apr 26 2024 | 0.9666 | -0.0762 | -7.31% | 1.04 | 1.04 | 0.9561 | 74,797.00 |
| Apr 25 2024 | 1.04 | 0.010 | 0.87% | 1.04 | 1.07 | 1.00 | 70,131.00 |
| Apr 24 2024 | 1.03 | -0.090 | -7.78% | 1.12 | 1.14 | 1.03 | 69,819.00 |
| Apr 23 2024 | 1.12 | 0.020 | 1.37% | 1.10 | 1.20 | 1.10 | 78,259.00 |
| Apr 22 2024 | 1.11 | 0.020 | 2.12% | 1.08 | 1.13 | 1.08 | 78,897.00 |
| Apr 21 2024 | 1.08 | -0.040 | -3.90% | 1.12 | 1.14 | 1.06 | 78,500.00 |
| Apr 20 2024 | 1.13 | 0.080 | 7.23% | 1.06 | 1.15 | 1.05 | 83,415.00 |
| Apr 19 2024 | 1.05 | -0.070 | -6.25% | 1.11 | 1.14 | 1.02 | 264,832.00 |
| Apr 18 2024 | 1.12 | 0.160 | 16.36% | 0.9593 | 1.18 | 0.946 | 218,161.00 |
| Apr 17 2024 | 0.9632 | -0.0341 | -3.42% | 0.9972 | 1.01 | 0.9098 | 136,586.00 |
| Apr 16 2024 | 0.9973 | -0.0508 | -4.85% | 1.05 | 1.07 | 0.936 | 195,125.00 |
| Apr 15 2024 | 1.05 | -0.110 | -9.21% | 1.14 | 1.20 | 1.02 | 179,674.00 |
| Apr 14 2024 | 1.15 | 0.020 | 1.87% | 1.11 | 1.24 | 1.04 | 264,848.00 |
| Apr 13 2024 | 1.13 | 0.070 | 6.97% | 1.05 | 1.28 | 0.9495 | 279,513.00 |
| Apr 12 2024 | 1.06 | -0.160 | -13.13% | 1.22 | 1.27 | 1.02 | 198,433.00 |
| Apr 11 2024 | 1.22 | -0.100 | -7.82% | 1.32 | 1.36 | 1.21 | 132,756.00 |
| Apr 10 2024 | 1.32 | -0.050 | -3.32% | 1.38 | 1.40 | 1.26 | 130,274.00 |
| Apr 09 2024 | 1.37 | -0.150 | -9.70% | 1.51 | 1.53 | 1.34 | 146,246.00 |
| Apr 08 2024 | 1.52 | 0.100 | 7.19% | 1.45 | 1.57 | 1.40 | 177,567.00 |
| Apr 07 2024 | 1.41 | 0.080 | 5.66% | 1.33 | 1.50 | 1.33 | 152,047.00 |
| Apr 06 2024 | 1.34 | -0.020 | -1.49% | 1.36 | 1.40 | 1.29 | 102,087.00 |
| Apr 05 2024 | 1.36 | -0.090 | -5.90% | 1.45 | 1.46 | 1.24 | 244,650.00 |
| Apr 04 2024 | 1.44 | -0.180 | -11.17% | 1.61 | 1.74 | 1.38 | 207,071.00 |
| Apr 03 2024 | 1.63 | 0.290 | 21.45% | 1.33 | 1.71 | 1.33 | 364,305.00 |
| Apr 02 2024 | 1.34 | 0.100 | 8.51% | 1.23 | 1.40 | 1.14 | 238,791.00 |
| Apr 01 2024 | 1.23 | -0.010 | -1.07% | 1.25 | 1.47 | 1.18 | 278,256.00 |
| Mar 31 2024 | 1.25 | 0.010 | 1.14% | 1.23 | 1.26 | 1.20 | 70,274.00 |
| Mar 30 2024 | 1.23 | -0.060 | -4.38% | 1.29 | 1.30 | 1.22 | 87,365.00 |
| Mar 29 2024 | 1.29 | -0.090 | -6.37% | 1.38 | 1.40 | 1.25 | 525,034.00 |
| Mar 28 2024 | 1.38 | 0.100 | 7.43% | 1.28 | 1.41 | 1.26 | 359,492.00 |
| Mar 27 2024 | 1.28 | -0.040 | -2.79% | 1.32 | 1.43 | 1.26 | 210,470.00 |
| Mar 26 2024 | 1.32 | -0.040 | -3.14% | 1.36 | 1.54 | 1.28 | 233,684.00 |
| Mar 25 2024 | 1.36 | 0.140 | 11.57% | 1.22 | 1.41 | 1.17 | 256,442.00 |
| Mar 24 2024 | 1.22 | 0.100 | 8.91% | 1.11 | 1.22 | 1.11 | 116,031.00 |
| Mar 23 2024 | 1.12 | -0.090 | -7.79% | 1.22 | 1.24 | 1.11 | 226,952.00 |
| Mar 22 2024 | 1.21 | -0.070 | -5.30% | 1.28 | 1.35 | 1.19 | 115,419.00 |
| Mar 21 2024 | 1.28 | -0.070 | -4.96% | 1.36 | 1.38 | 1.25 | 148,336.00 |
| Mar 20 2024 | 1.35 | 0.250 | 22.75% | 1.10 | 1.37 | 1.07 | 232,968.00 |
| Mar 19 2024 | 1.10 | -0.090 | -7.40% | 1.16 | 1.21 | 1.02 | 230,102.00 |
| Mar 18 2024 | 1.19 | -0.120 | -9.03% | 1.31 | 1.31 | 1.17 | 135,787.00 |
| Mar 17 2024 | 1.31 | 0.100 | 8.14% | 1.21 | 1.36 | 1.16 | 154,957.00 |
| Mar 16 2024 | 1.21 | -0.190 | -13.47% | 1.39 | 1.47 | 1.19 | 164,490.00 |
| Mar 15 2024 | 1.39 | -0.110 | -7.36% | 1.51 | 1.52 | 1.32 | 188,075.00 |
| Mar 14 2024 | 1.51 | -0.070 | -4.30% | 1.57 | 1.57 | 1.43 | 258,891.00 |
| Mar 13 2024 | 1.57 | 0.080 | 5.65% | 1.49 | 1.64 | 1.47 | 237,100.00 |
| Mar 12 2024 | 1.49 | -0.070 | -4.57% | 1.56 | 1.59 | 1.38 | 220,476.00 |
| Mar 11 2024 | 1.56 | 0.110 | 7.80% | 1.45 | 1.62 | 1.38 | 318,499.00 |
| Mar 10 2024 | 1.45 | -0.160 | -9.77% | 1.60 | 1.64 | 1.43 | 264,793.00 |
| Mar 09 2024 | 1.60 | 0.020 | 0.99% | 1.60 | 1.69 | 1.56 | 215,793.00 |
