Identifier on Kucoin: SYN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-14 |
0.5549 USDT |
82,896.1661 SYN |
0.5466 USDT |
0.5231 USDT |
0.5939 USDT |
0.5599 USDT |
| 2024-11-13 |
0.5630 USDT |
201,038.1753 SYN |
0.5895 USDT |
0.5289 USDT |
0.5999 USDT |
0.5820 USDT |
| 2024-11-12 |
0.5972 USDT |
98,637.8508 SYN |
0.6251 USDT |
0.5500 USDT |
0.6413 USDT |
0.5781 USDT |
| 2024-11-11 |
0.6171 USDT |
169,973.5574 SYN |
0.6070 USDT |
0.5882 USDT |
0.6397 USDT |
0.6142 USDT |
| 2024-11-10 |
0.6064 USDT |
177,793.6904 SYN |
0.5759 USDT |
0.5731 USDT |
0.6317 USDT |
0.6159 USDT |
| 2024-11-09 |
0.5444 USDT |
68,349.7614 SYN |
0.5228 USDT |
0.5219 USDT |
0.5591 USDT |
0.5406 USDT |
| 2024-11-08 |
0.5246 USDT |
47,002.6411 SYN |
0.5439 USDT |
0.5073 USDT |
0.5488 USDT |
0.5231 USDT |
| 2024-11-07 |
0.5379 USDT |
39,761.1935 SYN |
0.5372 USDT |
0.5230 USDT |
0.5512 USDT |
0.5348 USDT |
| 2024-11-06 |
0.5111 USDT |
133,282.8119 SYN |
0.4789 USDT |
0.4789 USDT |
0.5430 USDT |
0.5375 USDT |
| 2024-11-05 |
0.4762 USDT |
73,827.0575 SYN |
0.4474 USDT |
0.4474 USDT |
0.4943 USDT |
0.4864 USDT |
| 2024-11-04 |
0.4585 USDT |
34,117.5182 SYN |
0.4608 USDT |
0.4428 USDT |
0.4704 USDT |
0.4503 USDT |
| 2024-11-03 |
0.4619 USDT |
46,831.4551 SYN |
0.4800 USDT |
0.4410 USDT |
0.4800 USDT |
0.4627 USDT |
| 2024-11-02 |
0.4838 USDT |
73,491.8208 SYN |
0.4953 USDT |
0.4677 USDT |
0.5033 USDT |
0.4742 USDT |
| 2024-11-01 |
0.5079 USDT |
93,935.1851 SYN |
0.5181 USDT |
0.4937 USDT |
0.5280 USDT |
0.5035 USDT |
| 2024-10-31 |
0.5459 USDT |
125,021.7671 SYN |
0.5623 USDT |
0.5202 USDT |
0.5832 USDT |
0.5260 USDT |
| 2024-10-30 |
0.5672 USDT |
55,727.0278 SYN |
0.5814 USDT |
0.5490 USDT |
0.5814 USDT |
0.5618 USDT |
| 2024-10-29 |
0.5922 USDT |
106,063.1247 SYN |
0.5833 USDT |
0.5735 USDT |
0.6029 USDT |
0.5794 USDT |
| 2024-10-28 |
0.5856 USDT |
76,220.5630 SYN |
0.6000 USDT |
0.5660 USDT |
0.6000 USDT |
0.5930 USDT |
| 2024-10-27 |
0.6053 USDT |
116,731.2329 SYN |
0.6008 USDT |
0.5899 USDT |
0.6229 USDT |
0.5959 USDT |
| 2024-10-26 |
0.6078 USDT |
95,232.3090 SYN |
0.5639 USDT |
0.5633 USDT |
0.6300 USDT |
0.6161 USDT |
| 2024-10-25 |
0.6370 USDT |
170,902.4792 SYN |
0.6566 USDT |
0.6030 USDT |
0.6566 USDT |
0.6078 USDT |
| 2024-10-24 |
0.6169 USDT |
237,224.1542 SYN |
0.5652 USDT |
0.5597 USDT |
0.6489 USDT |
0.6460 USDT |
| 2024-10-23 |
0.5687 USDT |
77,088.0905 SYN |
0.5810 USDT |
0.5479 USDT |
0.5839 USDT |
0.5648 USDT |
| 2024-10-22 |
0.5936 USDT |
98,558.7167 SYN |
0.6065 USDT |
0.5790 USDT |
0.6079 USDT |
0.5834 USDT |
| 2024-10-21 |
0.6192 USDT |
112,884.4540 SYN |
0.6451 USDT |
0.5907 USDT |
0.6524 USDT |
0.6059 USDT |
| 2024-10-20 |
0.6214 USDT |
53,019.8122 SYN |
0.6122 USDT |
0.6065 USDT |
0.6434 USDT |
0.6378 USDT |
| 2024-10-19 |
0.6284 USDT |
76,527.1887 SYN |
0.6109 USDT |
0.6104 USDT |
0.6458 USDT |
0.6140 USDT |
| 2024-10-18 |
0.6081 USDT |
98,121.3039 SYN |
0.5679 USDT |
0.5639 USDT |
0.6325 USDT |
0.6142 USDT |
| 2024-10-17 |
0.5686 USDT |
83,244.9097 SYN |
0.5933 USDT |
0.5513 USDT |
0.5999 USDT |
0.5695 USDT |
| 2024-10-16 |
0.6126 USDT |
117,627.3944 SYN |
0.6141 USDT |
0.5928 USDT |
0.6348 USDT |
0.5999 USDT |
| 2024-10-15 |
0.6260 USDT |
275,701.0349 SYN |
0.6228 USDT |
0.5992 USDT |
0.6493 USDT |
0.6084 USDT |
| 2024-10-14 |
0.5815 USDT |
345,634.1187 SYN |
0.5286 USDT |
0.5198 USDT |
0.6241 USDT |
0.6147 USDT |
| 2024-10-13 |
0.5021 USDT |
62,155.2689 SYN |
0.5015 USDT |
0.4834 USDT |
0.5199 USDT |
0.4955 USDT |
| 2024-10-12 |
0.5057 USDT |
54,860.7706 SYN |
0.5054 USDT |
0.4934 USDT |
0.5182 USDT |
0.4998 USDT |
| 2024-10-11 |
0.4938 USDT |
182,083.4908 SYN |
0.4813 USDT |
0.4802 USDT |
0.5053 USDT |
0.4972 USDT |
| 2024-10-10 |
0.4369 USDT |
59,637.0086 SYN |
0.4327 USDT |
0.4274 USDT |
0.4462 USDT |
0.4319 USDT |
| 2024-10-09 |
0.4562 USDT |
58,600.9397 SYN |
0.4741 USDT |
0.4390 USDT |
0.4789 USDT |
0.4390 USDT |
| 2024-10-08 |
0.4739 USDT |
165,562.8463 SYN |
0.4719 USDT |
0.4599 USDT |
0.4856 USDT |
0.4606 USDT |
| 2024-10-07 |
0.4792 USDT |
105,327.4203 SYN |
0.4601 USDT |
0.4572 USDT |
0.4930 USDT |
0.4829 USDT |
| 2024-10-06 |
0.4452 USDT |
46,600.5272 SYN |
0.4449 USDT |
0.4362 USDT |
0.4520 USDT |
0.4427 USDT |
| 2024-10-05 |
0.4603 USDT |
83,971.1057 SYN |
0.4584 USDT |
0.4479 USDT |
0.4742 USDT |
0.4506 USDT |
| 2024-10-04 |
0.4164 USDT |
107,243.0923 SYN |
0.3838 USDT |
0.3826 USDT |
0.4404 USDT |
0.4365 USDT |
| 2024-10-03 |
0.3781 USDT |
37,772.1711 SYN |
0.3854 USDT |
0.3660 USDT |
0.3919 USDT |
0.3756 USDT |
| 2024-10-02 |
0.3992 USDT |
66,352.9372 SYN |
0.4015 USDT |
0.3778 USDT |
0.4171 USDT |
0.3821 USDT |
| 2024-10-01 |
0.4453 USDT |
104,003.6457 SYN |
0.4610 USDT |
0.3921 USDT |
0.4747 USDT |
0.4149 USDT |
| 2024-09-30 |
0.4828 USDT |
120,207.2562 SYN |
0.4999 USDT |
0.4658 USDT |
0.5021 USDT |
0.4748 USDT |
| 2024-09-29 |
0.4987 USDT |
62,552.8256 SYN |
0.4993 USDT |
0.4845 USDT |
0.5100 USDT |
0.5079 USDT |
| 2024-09-28 |
0.5058 USDT |
47,930.1706 SYN |
0.5198 USDT |
0.4895 USDT |
0.5249 USDT |
0.4935 USDT |
| 2024-09-27 |
0.5124 USDT |
135,397.8401 SYN |
0.4999 USDT |
0.4954 USDT |
0.5304 USDT |
0.5228 USDT |
| 2024-09-26 |
0.4889 USDT |
144,593.4475 SYN |
0.4701 USDT |
0.4613 USDT |
0.5036 USDT |
0.4949 USDT |