SYNUSDT: Synapse Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6027

CLOSE 0.6011

Low

LOW 0.2668

High

HIGH 1.8899

DATE	OPEN	HIGH	LOW	CLOSE
02/22/2023	0.984	1.8899	0.984	1.6401
02/23/2023	1.6383	1.7471	1.45	1.4687
02/24/2023	1.4657	1.4983	1.325	1.3299
02/25/2023	1.3313	1.3641	1.2504	1.3199
02/26/2023	1.32	1.468	1.3064	1.362
02/27/2023	1.362	1.4177	1.2911	1.3167
02/28/2023	1.3172	1.35	1.2524	1.2839
03/01/2023	1.2869	1.377	1.267	1.2812
03/02/2023	1.2812	1.36	1.1719	1.2011
03/03/2023	1.2017	1.2105	1.0561	1.086
03/04/2023	1.086	1.1097	1.006	1.0551
03/05/2023	1.0551	1.175	1.0506	1.08
03/06/2023	1.0798	1.1261	1.0521	1.0899
03/07/2023	1.0899	1.1693	1.016	1.0329
03/08/2023	1.0329	1.0602	0.9152	0.9321
03/09/2023	0.9298	0.9708	0.87	0.8808
03/10/2023	0.8805	0.9352	0.79	0.8923
03/11/2023	0.8906	0.9578	0.7751	0.85
03/12/2023	0.8497	1.0371	0.802	0.9789
03/13/2023	0.9801	1.089	0.9186	0.9868
03/14/2023	0.9903	1.1643	0.9553	1.0479
03/15/2023	1.0487	1.0791	0.89	0.9283
03/16/2023	0.9291	1.0883	0.9	1.042
03/17/2023	1.0421	1.0864	0.9867	1.066
03/18/2023	1.0662	1.22	1.0391	1.0645
03/19/2023	1.0645	1.1275	1.04	1.0873
03/20/2023	1.0874	1.0951	0.9805	0.9849
03/21/2023	0.985	1.0475	0.9471	0.9686
03/22/2023	0.9686	1.04	0.89	0.9241
03/23/2023	0.9234	0.9751	0.8989	0.9509
03/24/2023	0.9518	0.978	0.8483	0.864
03/25/2023	0.8643	0.8769	0.8177	0.8543
03/26/2023	0.8536	0.8896	0.8425	0.8647
03/27/2023	0.8647	0.9388	0.8481	0.8639
03/28/2023	0.8638	0.8665	0.8321	0.8605
03/29/2023	0.8605	1.0396	0.8605	0.9824
03/30/2023	0.9824	1.0109	0.8776	0.8874
03/31/2023	0.8874	0.9129	0.8576	0.8921
04/01/2023	0.8932	0.9435	0.8885	0.8981
04/02/2023	0.8989	0.9064	0.8321	0.8535
04/03/2023	0.8535	0.8763	0.802	0.8245
04/04/2023	0.8245	0.8818	0.8134	0.8588
04/05/2023	0.8587	0.937	0.8509	0.8882
04/06/2023	0.8884	0.8908	0.814	0.8262
04/07/2023	0.8262	0.8303	0.79	0.7929
04/08/2023	0.7929	0.7935	0.7245	0.7309
04/09/2023	0.7309	0.7751	0.7	0.7556
04/10/2023	0.7564	0.9298	0.7416	0.8425
04/11/2023	0.8434	0.8478	0.763	0.7749
04/12/2023	0.7749	0.8368	0.73	0.8165
04/13/2023	0.8164	1.0285	0.7883	0.9223
04/14/2023	0.9223	1.02	0.8965	0.9772
04/15/2023	0.9782	1.0487	0.9419	0.9626
04/16/2023	0.9625	1.055	0.9575	1.0275
04/17/2023	1.0288	1.086	0.968	0.9815
04/18/2023	0.9817	1.02	0.961	0.9948
04/19/2023	0.9947	1	0.851	0.864
04/20/2023	0.864	0.886	0.8066	0.8225
04/21/2023	0.8223	0.8352	0.77	0.7867
04/22/2023	0.7874	0.842	0.7753	0.8277
04/23/2023	0.8284	0.9566	0.8	0.8613
04/24/2023	0.862	0.881	0.8129	0.8211
04/25/2023	0.8209	0.8359	0.782	0.8324
04/26/2023	0.832	0.8983	0.7835	0.8582
04/27/2023	0.8573	0.8977	0.8331	0.8492
04/28/2023	0.8506	0.8579	0.8189	0.8237
04/29/2023	0.8235	0.8495	0.8142	0.8237
04/30/2023	0.8238	0.84	0.8087	0.8091
05/01/2023	0.8095	0.8124	0.7635	0.778
05/02/2023	0.7777	0.8032	0.7659	0.794
05/03/2023	0.7946	0.7992	0.7436	0.767
05/04/2023	0.7665	0.7807	0.7469	0.7509
05/05/2023	0.7509	0.7808	0.7293	0.7791
05/06/2023	0.7789	0.7892	0.7206	0.7253
05/07/2023	0.7254	0.7469	0.72	0.723
05/08/2023	0.723	0.7251	0.6622	0.6757
05/09/2023	0.6757	0.715	0.6676	0.6806
05/10/2023	0.6799	0.6977	0.6362	0.6712
05/11/2023	0.6712	0.6712	0.6243	0.6427
05/12/2023	0.6419	0.6446	0.588	0.6211
05/13/2023	0.6209	0.6299	0.6126	0.6155
05/14/2023	0.6153	0.627	0.5945	0.6132
05/15/2023	0.6126	0.6381	0.6084	0.6189
05/16/2023	0.6188	0.6205	0.6007	0.605
05/17/2023	0.6051	0.6253	0.548	0.6111
05/18/2023	0.6112	0.6899	0.5916	0.6323
05/19/2023	0.6322	0.648	0.6003	0.6181
05/20/2023	0.6181	0.6187	0.6027	0.6097
05/21/2023	0.6096	0.63	0.579	0.6152
05/22/2023	0.6156	0.67	0.6125	0.6277
05/23/2023	0.6275	0.6782	0.6237	0.658
05/24/2023	0.6578	0.6698	0.6137	0.6365
05/25/2023	0.6365	0.6372	0.588	0.6046
05/26/2023	0.6041	0.6299	0.5941	0.6108
05/27/2023	0.6108	0.6177	0.6035	0.6121
05/28/2023	0.6122	0.6491	0.6102	0.6389
05/29/2023	0.6392	0.65	0.6229	0.6304
05/30/2023	0.6299	0.67	0.6248	0.6446
05/31/2023	0.6442	0.651	0.5906	0.5993
06/01/2023	0.5988	0.6477	0.5906	0.6399
06/02/2023	0.6399	0.7645	0.6283	0.7461
06/03/2023	0.7464	0.7635	0.6936	0.697
06/04/2023	0.6971	0.7332	0.6869	0.7017
06/05/2023	0.7017	0.7144	0.6125	0.6909
06/06/2023	0.6908	0.7917	0.685	0.7367
06/07/2023	0.7367	0.8013	0.68	0.6808
06/08/2023	0.6803	0.7065	0.65	0.6796
06/09/2023	0.6791	0.7015	0.6206	0.6276
06/10/2023	0.6272	0.6285	0.56	0.5783
06/11/2023	0.5784	0.5863	0.5656	0.567
06/12/2023	0.567	0.5681	0.538	0.5515
06/13/2023	0.5509	0.5767	0.549	0.5626
06/14/2023	0.5627	0.5873	0.5319	0.541
06/15/2023	0.5409	0.5666	0.5181	0.5589
06/16/2023	0.5595	0.6429	0.5544	0.6148
06/17/2023	0.6154	0.6283	0.5937	0.6026
06/18/2023	0.6028	0.6133	0.5908	0.592
06/19/2023	0.5924	0.6068	0.586	0.603
06/20/2023	0.603	0.6391	0.5818	0.638
06/21/2023	0.638	0.6954	0.6311	0.6929
06/22/2023	0.6934	0.7299	0.6685	0.6694
06/23/2023	0.6687	0.7015	0.658	0.6802
06/24/2023	0.6802	0.6892	0.6551	0.6585
06/25/2023	0.6583	0.7024	0.6582	0.6827
06/26/2023	0.6831	0.6837	0.6478	0.6543
06/27/2023	0.6544	0.7047	0.6507	0.7019
06/28/2023	0.7026	0.7241	0.6501	0.6533
06/29/2023	0.6532	0.6654	0.6071	0.651
06/30/2023	0.6515	0.7043	0.6411	0.69
07/01/2023	0.6899	0.7377	0.6826	0.7151
07/02/2023	0.7151	0.74	0.7104	0.7334
07/03/2023	0.7344	0.8007	0.7249	0.7289
07/04/2023	0.7275	0.7314	0.6885	0.6927
07/05/2023	0.6926	0.6987	0.6519	0.6519
07/06/2023	0.6523	0.6819	0.6139	0.6166
07/07/2023	0.6157	0.6293	0.6042	0.6263
07/08/2023	0.6259	0.6446	0.6222	0.6246
07/09/2023	0.6246	0.6412	0.6241	0.6354
07/10/2023	0.6344	0.655	0.6172	0.6419
07/11/2023	0.6416	0.6495	0.6243	0.6365
07/12/2023	0.6362	0.6483	0.6309	0.6449
07/13/2023	0.6447	0.7016	0.6394	0.6915
07/14/2023	0.6914	0.8129	0.6862	0.7565
07/15/2023	0.7566	0.9452	0.7506	0.8098
07/16/2023	0.8097	0.8219	0.75	0.7719
07/17/2023	0.7725	0.7726	0.7212	0.7407
07/18/2023	0.7402	0.7418	0.7	0.7123
07/19/2023	0.7122	0.7366	0.6924	0.6999
07/20/2023	0.7	0.7641	0.6994	0.7203
07/21/2023	0.721	0.7337	0.7109	0.7241
07/22/2023	0.7242	0.7248	0.6761	0.6799
07/23/2023	0.6797	0.6996	0.6765	0.6933
07/24/2023	0.692	0.6933	0.64	0.6488
07/25/2023	0.6489	0.6631	0.6406	0.6473
07/26/2023	0.6468	0.6667	0.6319	0.6422
07/27/2023	0.6421	0.659	0.6335	0.6362
07/28/2023	0.6363	0.6502	0.6359	0.644
07/29/2023	0.6439	0.6592	0.6427	0.6511
07/30/2023	0.6511	0.6563	0.6095	0.6125
07/31/2023	0.6125	0.6203	0.5938	0.6024
08/01/2023	0.6024	0.63	0.5956	0.6291
08/02/2023	0.6291	0.6453	0.596	0.5975
08/03/2023	0.5977	0.6105	0.5833	0.5836
08/04/2023	0.583	0.6036	0.5773	0.5839
08/05/2023	0.5839	0.5865	0.5672	0.5712
08/06/2023	0.5712	0.5838	0.5501	0.5703
08/07/2023	0.5707	0.5925	0.5544	0.5692
08/08/2023	0.5687	0.5864	0.5529	0.5751
08/09/2023	0.5753	0.5899	0.561	0.5634
08/10/2023	0.5638	0.5756	0.56	0.5606
08/11/2023	0.5605	0.5625	0.5475	0.5506
08/12/2023	0.5505	0.5547	0.5481	0.5527
08/13/2023	0.5526	0.5849	0.55	0.5746
08/14/2023	0.5747	0.5899	0.564	0.5663
08/15/2023	0.5658	0.5689	0.5344	0.5429
08/16/2023	0.543	0.5486	0.521	0.5243
08/17/2023	0.5245	0.5373	0.4724	0.4817
08/18/2023	0.4808	0.5018	0.4659	0.4709
08/19/2023	0.471	0.48	0.4582	0.459
08/20/2023	0.459	0.464	0.4508	0.4537
08/21/2023	0.4532	0.4598	0.4395	0.4414
08/22/2023	0.4414	0.4496	0.4174	0.4332
08/23/2023	0.4333	0.472	0.4311	0.4655
08/24/2023	0.4656	0.4713	0.4314	0.4359
08/25/2023	0.436	0.4375	0.4211	0.4228
08/26/2023	0.4228	0.426	0.4137	0.4151
08/27/2023	0.4152	0.423	0.4116	0.4164
08/28/2023	0.4162	0.4222	0.403	0.4171
08/29/2023	0.4172	0.4437	0.4089	0.432
08/30/2023	0.4326	0.4393	0.4189	0.422
08/31/2023	0.4224	0.4574	0.4189	0.4275
09/01/2023	0.4278	0.4401	0.4038	0.4087
09/02/2023	0.4083	0.4174	0.405	0.4108
09/03/2023	0.4108	0.415	0.4034	0.4068
09/04/2023	0.4069	0.4213	0.3473	0.3508
09/05/2023	0.3505	0.3815	0.3052	0.3639
09/06/2023	0.364	0.426	0.3349	0.342
09/07/2023	0.3418	0.3515	0.3349	0.3445
09/08/2023	0.3446	0.3476	0.3334	0.3372
09/09/2023	0.3372	0.351	0.334	0.3461
09/10/2023	0.3462	0.3473	0.3116	0.3159
09/11/2023	0.3159	0.3174	0.2768	0.3102
09/12/2023	0.3099	0.3129	0.2852	0.2867
09/13/2023	0.2867	0.2957	0.2863	0.2917
09/14/2023	0.2919	0.36	0.2901	0.3181
09/15/2023	0.318	0.36	0.311	0.3446
09/16/2023	0.3446	0.348	0.3208	0.326
09/17/2023	0.3262	0.3278	0.3131	0.3167
09/18/2023	0.3164	0.338	0.3123	0.3312
09/19/2023	0.3303	0.3388	0.3192	0.3202
09/20/2023	0.3202	0.324	0.3107	0.3145
09/21/2023	0.3141	0.3179	0.2943	0.2981
09/22/2023	0.298	0.3186	0.2953	0.306
09/23/2023	0.3062	0.3102	0.3017	0.3029
09/24/2023	0.3032	0.3196	0.3012	0.3182
09/25/2023	0.318	0.3199	0.3068	0.3134
09/26/2023	0.3137	0.3173	0.3072	0.3092
09/27/2023	0.309	0.32	0.2969	0.3002
09/28/2023	0.3004	0.3139	0.3004	0.3126
09/29/2023	0.313	0.3256	0.3097	0.3256
09/30/2023	0.3256	0.3277	0.3143	0.3168
10/01/2023	0.3165	0.3395	0.3111	0.336
10/02/2023	0.3362	0.3377	0.3151	0.3184
10/03/2023	0.3184	0.3205	0.3062	0.3095
10/04/2023	0.3097	0.3108	0.3029	0.309
10/05/2023	0.3089	0.3089	0.2934	0.2974
10/06/2023	0.2974	0.3058	0.2911	0.305
10/07/2023	0.305	0.305	0.2967	0.2976
10/08/2023	0.2976	0.2989	0.2913	0.293
10/09/2023	0.2929	0.296	0.2668	0.2708
10/10/2023	0.2708	0.2856	0.2707	0.2762
10/11/2023	0.2765	0.2857	0.2717	0.2798
10/12/2023	0.2796	0.2834	0.2705	0.2734
10/13/2023	0.273	0.2829	0.2722	0.2793
10/14/2023	0.2798	0.3023	0.275	0.2842
10/15/2023	0.2842	0.2904	0.281	0.2862
10/16/2023	0.2861	0.3148	0.2846	0.3
10/17/2023	0.3	0.335	0.2976	0.3115
10/18/2023	0.3115	0.3249	0.2995	0.3
10/19/2023	0.3001	0.304	0.2899	0.2902
10/20/2023	0.2903	0.3058	0.2894	0.2956
10/21/2023	0.2949	0.311	0.2911	0.3039
10/22/2023	0.3034	0.3138	0.3009	0.3123
10/23/2023	0.3123	0.3235	0.3002	0.3196
10/24/2023	0.3193	0.3687	0.3192	0.3477
10/25/2023	0.3485	0.4189	0.3465	0.3941
10/26/2023	0.3944	0.407	0.3493	0.3594
10/27/2023	0.3594	0.3619	0.3457	0.353
10/28/2023	0.3531	0.3674	0.349	0.3612
10/29/2023	0.361	0.3727	0.3575	0.3635
10/30/2023	0.3632	0.3667	0.3543	0.3603
10/31/2023	0.3608	0.3667	0.3326	0.3441
11/01/2023	0.3439	0.3697	0.3388	0.3657
11/02/2023	0.3656	0.3698	0.3415	0.3465
11/03/2023	0.3465	0.3631	0.3334	0.3585
11/04/2023	0.3581	0.3825	0.355	0.3743
11/05/2023	0.3743	0.3842	0.36	0.368
11/06/2023	0.3679	0.388	0.3624	0.3858
11/07/2023	0.3853	0.3961	0.367	0.3798
11/08/2023	0.3792	0.3994	0.3758	0.3949
11/09/2023	0.3945	0.4422	0.38	0.4175
11/10/2023	0.4176	0.4608	0.4032	0.4579
11/11/2023	0.4583	0.4647	0.4301	0.4345
11/12/2023	0.434	0.4533	0.42	0.445
11/13/2023	0.4452	0.5104	0.4105	0.4108
11/14/2023	0.4107	0.432	0.3961	0.4123
11/15/2023	0.4123	0.4705	0.3785	0.4676
11/16/2023	0.4673	0.4695	0.4121	0.4201
11/17/2023	0.4198	0.4329	0.3979	0.4099
11/18/2023	0.4093	0.4098	0.3903	0.405
11/19/2023	0.4051	0.4383	0.3975	0.4335
11/20/2023	0.4335	0.4553	0.4272	0.4349
11/21/2023	0.4349	0.4432	0.3805	0.3805
11/22/2023	0.3808	0.422	0.379	0.4181
11/23/2023	0.419	0.44	0.4051	0.4179
11/24/2023	0.4175	0.44	0.416	0.4325
11/25/2023	0.4325	0.4381	0.423	0.429
11/26/2023	0.429	0.4501	0.4204	0.4327
11/27/2023	0.4324	0.4367	0.3979	0.4043
11/28/2023	0.4044	0.4315	0.3985	0.42
11/29/2023	0.4197	0.455	0.4013	0.4404
11/30/2023	0.441	0.55	0.4171	0.4268
12/01/2023	0.4265	0.45	0.42	0.4312
12/02/2023	0.4306	0.443	0.4247	0.44
12/03/2023	0.44	0.4617	0.4343	0.4563
12/04/2023	0.4557	0.499	0.4333	0.4932
12/05/2023	0.4939	0.5298	0.4655	0.4864
12/06/2023	0.4865	0.4938	0.457	0.4629
12/07/2023	0.4634	0.48	0.451	0.4677
12/08/2023	0.4677	0.4882	0.467	0.4761
12/09/2023	0.4761	0.5077	0.4729	0.4828
12/10/2023	0.4837	0.489	0.4633	0.4809
12/11/2023	0.4809	0.4837	0.4212	0.437
12/12/2023	0.4369	0.455	0.4115	0.4247
12/13/2023	0.4246	0.435	0.3924	0.4254
12/14/2023	0.4261	0.4503	0.4219	0.4347
12/15/2023	0.4347	0.4401	0.4156	0.4196
12/16/2023	0.4199	0.4338	0.4141	0.4209
12/17/2023	0.4209	0.4253	0.4045	0.4058
12/18/2023	0.4058	0.4085	0.382	0.4023
12/19/2023	0.4023	0.4105	0.3818	0.3848
12/20/2023	0.3848	0.4046	0.3795	0.3938
12/21/2023	0.3939	0.4058	0.386	0.4
12/22/2023	0.4	0.4379	0.3968	0.4267
12/23/2023	0.4272	0.4347	0.4184	0.4289
12/24/2023	0.4284	0.4452	0.42	0.4273
12/25/2023	0.4271	0.4718	0.4198	0.4583
12/26/2023	0.4577	0.4604	0.4282	0.4521
12/27/2023	0.4517	0.5124	0.4433	0.4996
12/28/2023	0.5003	0.5252	0.4578	0.4662
12/29/2023	0.4655	0.4989	0.4371	0.4731
12/30/2023	0.4731	0.479	0.4549	0.4625
12/31/2023	0.463	0.4813	0.4471	0.4598

Menu

Create your free account now!

SYNUSDT: Synapse Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SYNUSDT: Synapse Tether Historical Data

2023 Historical Chart

Average

Low

High