Identifier on Kucoin: SYN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.5298 USDT |
80,783.8458 SYN |
0.5192 USDT |
0.5108 USDT |
0.5434 USDT |
0.5275 USDT |
| 2024-12-21 |
0.5647 USDT |
102,950.8951 SYN |
0.5530 USDT |
0.5275 USDT |
0.5879 USDT |
0.5275 USDT |
| 2024-12-20 |
0.5119 USDT |
150,497.8303 SYN |
0.5442 USDT |
0.4591 USDT |
0.5714 USDT |
0.5467 USDT |
| 2024-12-19 |
0.5702 USDT |
181,482.8623 SYN |
0.5928 USDT |
0.5163 USDT |
0.6000 USDT |
0.5284 USDT |
| 2024-12-18 |
0.6416 USDT |
324,460.7894 SYN |
0.6808 USDT |
0.5836 USDT |
0.6853 USDT |
0.5907 USDT |
| 2024-12-17 |
0.7164 USDT |
63,276.1320 SYN |
0.7305 USDT |
0.6850 USDT |
0.7451 USDT |
0.7053 USDT |
| 2024-12-16 |
0.7373 USDT |
137,910.8441 SYN |
0.7682 USDT |
0.7098 USDT |
0.7874 USDT |
0.7542 USDT |
| 2024-12-15 |
0.7463 USDT |
100,160.6210 SYN |
0.7423 USDT |
0.7114 USDT |
0.7740 USDT |
0.7437 USDT |
| 2024-12-14 |
0.7502 USDT |
82,537.0003 SYN |
0.7966 USDT |
0.7269 USDT |
0.8116 USDT |
0.7362 USDT |
| 2024-12-13 |
0.7886 USDT |
144,774.3957 SYN |
0.8058 USDT |
0.7663 USDT |
0.8085 USDT |
0.7988 USDT |
| 2024-12-12 |
0.8024 USDT |
104,158.7135 SYN |
0.7492 USDT |
0.7375 USDT |
0.8442 USDT |
0.8252 USDT |
| 2024-12-11 |
0.7366 USDT |
118,891.3597 SYN |
0.7127 USDT |
0.6856 USDT |
0.7837 USDT |
0.7603 USDT |
| 2024-12-10 |
0.7263 USDT |
141,807.3676 SYN |
0.7469 USDT |
0.6709 USDT |
0.7723 USDT |
0.6746 USDT |
| 2024-12-09 |
0.8271 USDT |
259,345.1612 SYN |
0.9230 USDT |
0.7690 USDT |
0.9232 USDT |
0.7770 USDT |
| 2024-12-08 |
0.9491 USDT |
151,554.2093 SYN |
0.9605 USDT |
0.9205 USDT |
0.9914 USDT |
0.9217 USDT |
| 2024-12-07 |
0.9679 USDT |
313,444.5093 SYN |
0.9064 USDT |
0.8947 USDT |
1.0209 USDT |
0.9536 USDT |
| 2024-12-06 |
0.8968 USDT |
171,345.9688 SYN |
0.8654 USDT |
0.8442 USDT |
0.9432 USDT |
0.9236 USDT |
| 2024-12-05 |
0.8623 USDT |
391,241.5840 SYN |
0.8628 USDT |
0.8178 USDT |
0.9088 USDT |
0.8734 USDT |
| 2024-12-04 |
0.8713 USDT |
598,219.5030 SYN |
0.7871 USDT |
0.7778 USDT |
1.0361 USDT |
0.9044 USDT |
| 2024-12-03 |
0.7452 USDT |
403,423.2777 SYN |
0.7642 USDT |
0.6766 USDT |
0.7851 USDT |
0.7650 USDT |
| 2024-12-02 |
0.6875 USDT |
215,690.7191 SYN |
0.6998 USDT |
0.6567 USDT |
0.7155 USDT |
0.6892 USDT |
| 2024-12-01 |
0.7055 USDT |
436,973.7291 SYN |
0.6933 USDT |
0.6473 USDT |
0.7441 USDT |
0.7049 USDT |
| 2024-11-30 |
0.6323 USDT |
473,446.0385 SYN |
0.5735 USDT |
0.5696 USDT |
0.6852 USDT |
0.6570 USDT |
| 2024-11-29 |
0.5616 USDT |
369,674.7305 SYN |
0.5718 USDT |
0.5397 USDT |
0.5826 USDT |
0.5681 USDT |
| 2024-11-28 |
0.5674 USDT |
155,258.1750 SYN |
0.5763 USDT |
0.5516 USDT |
0.5910 USDT |
0.5769 USDT |
| 2024-11-27 |
0.5626 USDT |
110,140.5538 SYN |
0.5561 USDT |
0.5432 USDT |
0.5841 USDT |
0.5679 USDT |
| 2024-11-26 |
0.5493 USDT |
154,922.0302 SYN |
0.5411 USDT |
0.5268 USDT |
0.5737 USDT |
0.5522 USDT |
| 2024-11-25 |
0.5393 USDT |
308,902.3133 SYN |
0.5125 USDT |
0.4998 USDT |
0.5800 USDT |
0.5458 USDT |
| 2024-11-24 |
0.5164 USDT |
184,822.4631 SYN |
0.4891 USDT |
0.4750 USDT |
0.5591 USDT |
0.4998 USDT |
| 2024-11-23 |
0.5047 USDT |
217,944.2316 SYN |
0.5087 USDT |
0.4704 USDT |
0.5295 USDT |
0.4786 USDT |
| 2024-11-22 |
0.4873 USDT |
118,888.2478 SYN |
0.4971 USDT |
0.4696 USDT |
0.5029 USDT |
0.4898 USDT |
| 2024-11-21 |
0.4775 USDT |
174,961.2537 SYN |
0.4562 USDT |
0.4462 USDT |
0.5211 USDT |
0.5012 USDT |
| 2024-11-20 |
0.4748 USDT |
254,005.7058 SYN |
0.5236 USDT |
0.4539 USDT |
0.5236 USDT |
0.4625 USDT |
| 2024-11-19 |
0.5378 USDT |
115,135.7191 SYN |
0.5592 USDT |
0.5147 USDT |
0.5639 USDT |
0.5207 USDT |
| 2024-11-18 |
0.5439 USDT |
40,077.8328 SYN |
0.5319 USDT |
0.5271 USDT |
0.5615 USDT |
0.5439 USDT |
| 2024-11-17 |
0.5609 USDT |
95,035.5658 SYN |
0.5805 USDT |
0.5317 USDT |
0.5891 USDT |
0.5330 USDT |
| 2024-11-16 |
0.5731 USDT |
151,935.6531 SYN |
0.5479 USDT |
0.5463 USDT |
0.5924 USDT |
0.5839 USDT |
| 2024-11-15 |
0.5325 USDT |
165,887.2853 SYN |
0.5287 USDT |
0.5079 USDT |
0.5611 USDT |
0.5511 USDT |
| 2024-11-14 |
0.5514 USDT |
134,501.6844 SYN |
0.5466 USDT |
0.5231 USDT |
0.5939 USDT |
0.5497 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 |