Identifier on Kucoin: SYN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.7802 USDT |
12,544.6908 SYN |
0.7760 USDT |
0.7670 USDT |
0.7920 USDT |
0.7900 USDT |
| 2023-05-01 |
0.7827 USDT |
30,882.2911 SYN |
0.8100 USDT |
0.7640 USDT |
0.8100 USDT |
0.7720 USDT |
| 2023-04-30 |
0.8190 USDT |
27,459.4004 SYN |
0.8220 USDT |
0.8110 USDT |
0.8370 USDT |
0.8160 USDT |
| 2023-04-29 |
0.8301 USDT |
51,519.5777 SYN |
0.8270 USDT |
0.8150 USDT |
0.8520 USDT |
0.8250 USDT |
| 2023-04-28 |
0.8402 USDT |
29,104.3152 SYN |
0.8520 USDT |
0.8200 USDT |
0.8560 USDT |
0.8340 USDT |
| 2023-04-27 |
0.8610 USDT |
72,102.5515 SYN |
0.8590 USDT |
0.8350 USDT |
0.8840 USDT |
0.8570 USDT |
| 2023-04-26 |
0.8442 USDT |
89,042.4458 SYN |
0.8320 USDT |
0.7890 USDT |
0.8940 USDT |
0.8280 USDT |
| 2023-04-25 |
0.7985 USDT |
59,506.6032 SYN |
0.8180 USDT |
0.7860 USDT |
0.8210 USDT |
0.8080 USDT |
| 2023-04-24 |
0.8551 USDT |
72,270.4803 SYN |
0.8570 USDT |
0.8190 USDT |
0.8790 USDT |
0.8190 USDT |
| 2023-04-23 |
0.8794 USDT |
144,126.4928 SYN |
0.8220 USDT |
0.8030 USDT |
0.9540 USDT |
0.8510 USDT |
| 2023-04-22 |
0.8194 USDT |
40,246.4171 SYN |
0.7860 USDT |
0.7760 USDT |
0.8400 USDT |
0.8260 USDT |
| 2023-04-21 |
0.7991 USDT |
31,638.3954 SYN |
0.8270 USDT |
0.7700 USDT |
0.8300 USDT |
0.7750 USDT |
| 2023-04-20 |
0.8521 USDT |
57,126.9749 SYN |
0.8640 USDT |
0.8080 USDT |
0.8840 USDT |
0.8170 USDT |
| 2023-04-19 |
0.9150 USDT |
91,729.9712 SYN |
0.9940 USDT |
0.8750 USDT |
0.9950 USDT |
0.8810 USDT |
| 2023-04-18 |
0.9868 USDT |
50,343.4692 SYN |
0.9810 USDT |
0.9640 USDT |
1.0170 USDT |
0.9750 USDT |
| 2023-04-17 |
1.0084 USDT |
152,653.0060 SYN |
1.0280 USDT |
0.9670 USDT |
1.0830 USDT |
0.9790 USDT |
| 2023-04-16 |
0.9919 USDT |
139,120.3498 SYN |
0.9620 USDT |
0.9620 USDT |
1.0280 USDT |
1.0060 USDT |
| 2023-04-15 |
1.0026 USDT |
228,062.9961 SYN |
0.9780 USDT |
0.9460 USDT |
1.0460 USDT |
0.9750 USDT |
| 2023-04-14 |
0.9440 USDT |
240,261.8620 SYN |
0.9220 USDT |
0.8980 USDT |
0.9930 USDT |
0.9650 USDT |
| 2023-04-13 |
0.9064 USDT |
312,814.5572 SYN |
0.8120 USDT |
0.7900 USDT |
1.0310 USDT |
0.8910 USDT |
| 2023-04-12 |
0.7909 USDT |
138,068.1427 SYN |
0.7720 USDT |
0.7310 USDT |
0.8340 USDT |
0.8050 USDT |
| 2023-04-11 |
0.8174 USDT |
113,973.2217 SYN |
0.8410 USDT |
0.7930 USDT |
0.8470 USDT |
0.7950 USDT |
| 2023-04-10 |
0.8353 USDT |
444,630.1896 SYN |
0.7570 USDT |
0.7440 USDT |
0.9300 USDT |
0.8200 USDT |
| 2023-04-09 |
0.7306 USDT |
64,807.9816 SYN |
0.7320 USDT |
0.7000 USDT |
0.7770 USDT |
0.7570 USDT |
| 2023-04-08 |
0.7627 USDT |
65,665.1526 SYN |
0.7970 USDT |
0.7280 USDT |
0.8000 USDT |
0.7340 USDT |
| 2023-04-07 |
0.8063 USDT |
20,796.7728 SYN |
0.8240 USDT |
0.7910 USDT |
0.8280 USDT |
0.7990 USDT |
| 2023-04-06 |
0.8494 USDT |
72,514.4402 SYN |
0.8890 USDT |
0.8170 USDT |
0.9040 USDT |
0.8210 USDT |
| 2023-04-05 |
0.8854 USDT |
60,904.6953 SYN |
0.8570 USDT |
0.8530 USDT |
0.9280 USDT |
0.8940 USDT |
| 2023-04-04 |
0.8523 USDT |
55,489.4854 SYN |
0.8240 USDT |
0.8150 USDT |
0.8810 USDT |
0.8540 USDT |
| 2023-04-03 |
0.8471 USDT |
50,320.2024 SYN |
0.8510 USDT |
0.8050 USDT |
0.8730 USDT |
0.8350 USDT |
| 2023-04-02 |
0.8731 USDT |
16,554.6601 SYN |
0.9000 USDT |
0.8440 USDT |
0.9030 USDT |
0.8440 USDT |
| 2023-04-01 |
0.9092 USDT |
68,626.2414 SYN |
0.8930 USDT |
0.8920 USDT |
0.9400 USDT |
0.8970 USDT |
| 2023-03-31 |
0.8857 USDT |
40,664.4511 SYN |
0.8910 USDT |
0.8600 USDT |
0.9090 USDT |
0.8960 USDT |
| 2023-03-30 |
0.9306 USDT |
42,746.7442 SYN |
0.9810 USDT |
0.8780 USDT |
1.0080 USDT |
0.8820 USDT |
| 2023-03-29 |
0.8904 USDT |
58,118.1063 SYN |
0.8600 USDT |
0.8570 USDT |
0.9190 USDT |
0.9120 USDT |
| 2023-03-28 |
0.8521 USDT |
47,650.6008 SYN |
0.8620 USDT |
0.8360 USDT |
0.8650 USDT |
0.8470 USDT |
| 2023-03-27 |
0.8796 USDT |
71,321.1713 SYN |
0.8670 USDT |
0.8470 USDT |
0.9340 USDT |
0.8600 USDT |
| 2023-03-26 |
0.8674 USDT |
41,976.3400 SYN |
0.8510 USDT |
0.8440 USDT |
0.8880 USDT |
0.8570 USDT |
| 2023-03-25 |
0.8360 USDT |
53,910.7811 SYN |
0.8680 USDT |
0.8210 USDT |
0.8750 USDT |
0.8400 USDT |
| 2023-03-24 |
0.9043 USDT |
96,000.2203 SYN |
0.9620 USDT |
0.8520 USDT |
0.9760 USDT |
0.8750 USDT |
| 2023-03-23 |
0.9548 USDT |
118,207.4033 SYN |
0.9230 USDT |
0.9070 USDT |
1.0700 USDT |
0.9500 USDT |
| 2023-03-22 |
0.9699 USDT |
103,525.0334 SYN |
0.9700 USDT |
0.9000 USDT |
1.0400 USDT |
0.9200 USDT |
| 2023-03-21 |
0.9889 USDT |
63,977.3620 SYN |
0.9820 USDT |
0.9500 USDT |
1.0390 USDT |
0.9650 USDT |
| 2023-03-20 |
1.0335 USDT |
75,986.1256 SYN |
1.0880 USDT |
0.9900 USDT |
1.0960 USDT |
1.0180 USDT |
| 2023-03-19 |
1.0861 USDT |
29,433.9363 SYN |
1.0710 USDT |
1.0420 USDT |
1.1280 USDT |
1.0840 USDT |
| 2023-03-18 |
1.1373 USDT |
103,935.0351 SYN |
1.0670 USDT |
1.0420 USDT |
1.2190 USDT |
1.1000 USDT |
| 2023-03-17 |
1.0280 USDT |
72,612.6334 SYN |
1.0430 USDT |
0.9910 USDT |
1.0990 USDT |
1.0210 USDT |
| 2023-03-16 |
0.9821 USDT |
107,470.3473 SYN |
0.9310 USDT |
0.9010 USDT |
1.0830 USDT |
1.0440 USDT |
| 2023-03-15 |
0.9808 USDT |
50,941.6705 SYN |
1.0490 USDT |
0.8870 USDT |
1.0810 USDT |
0.9080 USDT |
| 2023-03-14 |
1.0413 USDT |
118,518.6041 SYN |
0.9850 USDT |
0.9650 USDT |
1.2500 USDT |
1.0230 USDT |