Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.6651 | -0.0579 | -8.01% | 0.7196 | 0.7323 | 0.6547 | 69,025.00 |
| Jun 06 2024 | 0.723 | -0.007 | -0.96% | 0.7338 | 0.7847 | 0.7212 | 41,121.00 |
| Jun 05 2024 | 0.730 | 0.004 | 0.55% | 0.7346 | 0.7431 | 0.7245 | 14,152.00 |
| Jun 04 2024 | 0.726 | -0.0364 | -4.77% | 0.7612 | 0.7612 | 0.7215 | 99,293.00 |
| Jun 03 2024 | 0.7624 | 0.0093 | 1.23% | 0.7597 | 0.806 | 0.7552 | 46,339.00 |
| Jun 02 2024 | 0.7531 | 0.0074 | 0.99% | 0.7551 | 0.7636 | 0.7358 | 23,714.00 |
| Jun 01 2024 | 0.7457 | 0.0355 | 5.00% | 0.7138 | 0.7597 | 0.7043 | 16,611.00 |
| May 31 2024 | 0.7102 | -0.033 | -4.44% | 0.7438 | 0.748 | 0.691 | 29,769.00 |
| May 30 2024 | 0.7432 | -0.0222 | -2.90% | 0.7648 | 0.7711 | 0.7422 | 11,926.00 |
| May 29 2024 | 0.7654 | -0.0138 | -1.77% | 0.7822 | 0.8022 | 0.7648 | 12,843.00 |
| May 28 2024 | 0.7792 | -0.0215 | -2.69% | 0.8007 | 0.8071 | 0.7651 | 32,201.00 |
| May 27 2024 | 0.8007 | 0.0436 | 5.76% | 0.7541 | 0.8007 | 0.7541 | 21,557.00 |
| May 26 2024 | 0.7571 | -0.0216 | -2.77% | 0.7781 | 0.7795 | 0.7571 | 18,316.00 |
| May 25 2024 | 0.7787 | 0.0219 | 2.89% | 0.7467 | 0.7787 | 0.7387 | 23,702.00 |
| May 24 2024 | 0.7568 | -0.0268 | -3.42% | 0.7828 | 0.8029 | 0.7466 | 41,595.00 |
| May 23 2024 | 0.7836 | -0.0072 | -0.91% | 0.7892 | 0.8198 | 0.7599 | 16,905.00 |
| May 22 2024 | 0.7908 | -0.0183 | -2.26% | 0.8153 | 0.816 | 0.7804 | 34,616.00 |
| May 21 2024 | 0.8091 | -0.025 | -3.00% | 0.8321 | 0.8405 | 0.7912 | 26,429.00 |
| May 20 2024 | 0.8341 | 0.0681 | 8.89% | 0.7651 | 0.8341 | 0.7423 | 36,989.00 |
| May 19 2024 | 0.766 | -0.039 | -4.84% | 0.8056 | 0.8105 | 0.7652 | 5,063.00 |
| May 18 2024 | 0.805 | -0.0219 | -2.65% | 0.8301 | 0.8321 | 0.8011 | 19,806.00 |
| May 17 2024 | 0.8269 | 0.0362 | 4.58% | 0.7938 | 0.8485 | 0.7767 | 80,754.00 |
| May 16 2024 | 0.7907 | -0.0122 | -1.52% | 0.8048 | 0.8343 | 0.7714 | 111,526.00 |
| May 15 2024 | 0.8029 | 0.0605 | 8.15% | 0.749 | 0.8029 | 0.7291 | 31,176.00 |
| May 14 2024 | 0.7424 | -0.0108 | -1.43% | 0.7496 | 0.7549 | 0.710 | 140,871.00 |
| May 13 2024 | 0.7532 | -0.0478 | -5.97% | 0.8001 | 0.8001 | 0.7388 | 62,502.00 |
| May 12 2024 | 0.801 | 0.0113 | 1.43% | 0.7907 | 0.8153 | 0.7877 | 16,218.00 |
| May 11 2024 | 0.7897 | 0.0071 | 0.91% | 0.7797 | 0.8053 | 0.7767 | 31,093.00 |
| May 10 2024 | 0.7826 | -0.0645 | -7.61% | 0.8532 | 0.8741 | 0.7659 | 48,655.00 |
| May 09 2024 | 0.8471 | 0.0142 | 1.70% | 0.8389 | 0.853 | 0.8058 | 31,207.00 |
| May 08 2024 | 0.8329 | -0.0221 | -2.58% | 0.8556 | 0.8603 | 0.8285 | 24,405.00 |
| May 07 2024 | 0.855 | -0.0243 | -2.76% | 0.8754 | 0.9054 | 0.855 | 81,299.00 |
| May 06 2024 | 0.8793 | -0.0318 | -3.49% | 0.9236 | 0.9448 | 0.8723 | 25,979.00 |
| May 05 2024 | 0.9111 | 0.0189 | 2.12% | 0.8922 | 0.9235 | 0.8714 | 29,012.00 |
| May 04 2024 | 0.8922 | -0.0306 | -3.32% | 0.9208 | 0.9235 | 0.8841 | 21,790.00 |
| May 03 2024 | 0.9228 | 0.027 | 3.01% | 0.9059 | 0.9489 | 0.8659 | 34,568.00 |
| May 02 2024 | 0.8958 | -0.0007 | -0.08% | 0.8952 | 0.9138 | 0.8256 | 73,080.00 |
| May 01 2024 | 0.8965 | 0.0371 | 4.32% | 0.8622 | 0.916 | 0.801 | 225,807.00 |
| Apr 30 2024 | 0.8594 | -0.0994 | -10.37% | 0.9478 | 0.9657 | 0.8151 | 111,010.00 |
| Apr 29 2024 | 0.9588 | -0.020 | -2.04% | 0.979 | 0.979 | 0.8655 | 54,307.00 |
| Apr 28 2024 | 0.9788 | -0.0258 | -2.57% | 1.00 | 1.02 | 0.9788 | 46,694.00 |
| Apr 27 2024 | 1.00 | 0.030 | 2.79% | 0.965 | 1.13 | 0.955 | 102,596.00 |
| Apr 26 2024 | 0.9773 | -0.0742 | -7.06% | 1.04 | 1.04 | 0.9617 | 79,120.00 |
| Apr 25 2024 | 1.05 | 0.020 | 2.18% | 1.04 | 1.16 | 1.00 | 53,519.00 |
| Apr 24 2024 | 1.03 | -0.090 | -8.21% | 1.12 | 1.14 | 1.03 | 57,306.00 |
| Apr 23 2024 | 1.12 | 0.020 | 1.37% | 1.10 | 1.20 | 1.10 | 31,022.00 |
| Apr 22 2024 | 1.11 | 0.030 | 2.46% | 1.08 | 1.13 | 0.8355 | 38,810.00 |
| Apr 21 2024 | 1.08 | -0.040 | -3.72% | 1.12 | 1.13 | 1.07 | 23,479.00 |
| Apr 20 2024 | 1.12 | 0.050 | 5.12% | 1.07 | 1.14 | 1.05 | 17,409.00 |
| Apr 19 2024 | 1.07 | -0.050 | -4.69% | 1.11 | 1.13 | 1.02 | 286,458.00 |
| Apr 18 2024 | 1.12 | 0.160 | 16.56% | 0.9628 | 1.18 | 0.9452 | 126,845.00 |
| Apr 17 2024 | 0.960 | -0.0385 | -3.86% | 0.9962 | 1.01 | 0.8931 | 60,881.00 |
| Apr 16 2024 | 0.9985 | -0.0508 | -4.84% | 1.05 | 1.06 | 0.941 | 60,278.00 |
| Apr 15 2024 | 1.05 | -0.100 | -8.42% | 1.14 | 1.20 | 1.03 | 71,236.00 |
| Apr 14 2024 | 1.15 | 0.010 | 0.73% | 1.13 | 1.21 | 1.03 | 73,590.00 |
| Apr 13 2024 | 1.14 | 0.080 | 7.54% | 1.06 | 1.31 | 0.9453 | 208,476.00 |
| Apr 12 2024 | 1.06 | -0.150 | -12.72% | 1.22 | 1.29 | 1.03 | 91,363.00 |
| Apr 11 2024 | 1.21 | -0.110 | -8.45% | 1.32 | 1.36 | 1.21 | 37,359.00 |
| Apr 10 2024 | 1.32 | -0.050 | -3.69% | 1.38 | 1.41 | 1.24 | 71,752.00 |
| Apr 09 2024 | 1.37 | -0.140 | -9.46% | 1.51 | 1.52 | 1.34 | 41,579.00 |
| Apr 08 2024 | 1.52 | 0.060 | 3.92% | 1.44 | 1.57 | 1.41 | 112,457.00 |
| Apr 07 2024 | 1.46 | 0.120 | 8.92% | 1.33 | 1.49 | 1.33 | 61,899.00 |
| Apr 06 2024 | 1.34 | -0.020 | -1.37% | 1.37 | 1.41 | 1.27 | 38,377.00 |
| Apr 05 2024 | 1.36 | -0.080 | -5.79% | 1.44 | 1.46 | 1.25 | 211,823.00 |
| Apr 04 2024 | 1.44 | -0.200 | -12.31% | 1.62 | 1.74 | 1.39 | 322,428.00 |
| Apr 03 2024 | 1.65 | 0.310 | 23.32% | 1.33 | 1.80 | 1.33 | 506,585.00 |
| Apr 02 2024 | 1.33 | 0.100 | 8.09% | 1.22 | 1.46 | 1.15 | 178,706.00 |
| Apr 01 2024 | 1.23 | -0.010 | -0.76% | 1.25 | 1.51 | 1.13 | 147,034.00 |
| Mar 31 2024 | 1.24 | 0.010 | 1.00% | 1.23 | 1.26 | 1.21 | 25,500.00 |
| Mar 30 2024 | 1.23 | -0.050 | -4.24% | 1.29 | 1.30 | 1.23 | 31,981.00 |
| Mar 29 2024 | 1.29 | -0.100 | -6.89% | 1.38 | 1.39 | 1.25 | 32,456.00 |
| Mar 28 2024 | 1.38 | 0.110 | 8.22% | 1.28 | 1.61 | 1.27 | 111,676.00 |
| Mar 27 2024 | 1.28 | -0.040 | -3.05% | 1.31 | 1.43 | 1.25 | 172,302.00 |
| Mar 26 2024 | 1.32 | -0.040 | -3.18% | 1.36 | 1.56 | 1.28 | 145,840.00 |
| Mar 25 2024 | 1.36 | 0.140 | 11.37% | 1.22 | 1.43 | 1.17 | 165,746.00 |
| Mar 24 2024 | 1.22 | 0.100 | 8.73% | 1.12 | 1.22 | 1.11 | 37,772.00 |
| Mar 23 2024 | 1.12 | -0.090 | -7.50% | 1.22 | 1.25 | 1.12 | 112,987.00 |
| Mar 22 2024 | 1.21 | -0.060 | -4.84% | 1.27 | 1.35 | 1.19 | 61,872.00 |
| Mar 21 2024 | 1.28 | -0.080 | -5.68% | 1.35 | 1.38 | 1.24 | 57,977.00 |
| Mar 20 2024 | 1.35 | 0.250 | 22.64% | 1.11 | 1.37 | 1.08 | 86,914.00 |
| Mar 19 2024 | 1.10 | -0.060 | -5.09% | 1.16 | 1.20 | 1.00 | 739,250.00 |
| Mar 18 2024 | 1.16 | -0.140 | -10.69% | 1.30 | 1.31 | 1.16 | 115,427.00 |
| Mar 17 2024 | 1.30 | 0.090 | 7.85% | 1.22 | 1.36 | 1.16 | 141,075.00 |
| Mar 16 2024 | 1.21 | -0.190 | -13.40% | 1.40 | 1.47 | 1.18 | 93,322.00 |
| Mar 15 2024 | 1.39 | -0.110 | -7.56% | 1.50 | 1.51 | 1.32 | 99,449.00 |
| Mar 14 2024 | 1.51 | -0.060 | -4.04% | 1.57 | 1.57 | 1.42 | 174,974.00 |
| Mar 13 2024 | 1.57 | 0.090 | 6.13% | 1.48 | 1.64 | 1.47 | 139,685.00 |
| Mar 12 2024 | 1.48 | -0.080 | -5.01% | 1.56 | 1.59 | 1.38 | 109,417.00 |
| Mar 11 2024 | 1.56 | 0.110 | 7.75% | 1.45 | 1.62 | 1.39 | 125,707.00 |
| Mar 10 2024 | 1.45 | -0.170 | -10.28% | 1.61 | 1.64 | 1.44 | 198,148.00 |
| Mar 09 2024 | 1.61 | 0.020 | 1.47% | 1.59 | 1.71 | 1.56 | 77,589.00 |
