Identifier on Kucoin: SYN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-25 |
0.4874 USDT |
97,691.2455 SYN |
0.4919 USDT |
0.4759 USDT |
0.4965 USDT |
0.4819 USDT |
| 2024-09-24 |
0.4811 USDT |
74,842.4398 SYN |
0.4785 USDT |
0.4691 USDT |
0.4887 USDT |
0.4831 USDT |
| 2024-09-23 |
0.4842 USDT |
124,026.5485 SYN |
0.4759 USDT |
0.4672 USDT |
0.5029 USDT |
0.4759 USDT |
| 2024-09-22 |
0.4692 USDT |
43,090.0719 SYN |
0.4806 USDT |
0.4638 USDT |
0.4809 USDT |
0.4674 USDT |
| 2024-09-21 |
0.4753 USDT |
99,840.2500 SYN |
0.4740 USDT |
0.4596 USDT |
0.4877 USDT |
0.4771 USDT |
| 2024-09-20 |
0.4762 USDT |
218,497.1253 SYN |
0.4618 USDT |
0.4540 USDT |
0.4959 USDT |
0.4756 USDT |
| 2024-09-19 |
0.4748 USDT |
106,468.9870 SYN |
0.4751 USDT |
0.4583 USDT |
0.4878 USDT |
0.4583 USDT |
| 2024-09-18 |
0.4422 USDT |
135,804.5543 SYN |
0.4479 USDT |
0.4269 USDT |
0.4530 USDT |
0.4521 USDT |
| 2024-09-17 |
0.4535 USDT |
132,139.3273 SYN |
0.4414 USDT |
0.4332 USDT |
0.4670 USDT |
0.4493 USDT |
| 2024-09-16 |
0.4441 USDT |
287,630.4570 SYN |
0.4717 USDT |
0.4319 USDT |
0.4717 USDT |
0.4359 USDT |
| 2024-09-15 |
0.4870 USDT |
154,634.8101 SYN |
0.4857 USDT |
0.4757 USDT |
0.5039 USDT |
0.4867 USDT |
| 2024-09-14 |
0.5046 USDT |
116,589.3226 SYN |
0.5103 USDT |
0.4892 USDT |
0.5214 USDT |
0.4952 USDT |
| 2024-09-13 |
0.4957 USDT |
789,055.6598 SYN |
0.4401 USDT |
0.4368 USDT |
0.5342 USDT |
0.5097 USDT |
| 2024-09-12 |
0.4304 USDT |
65,489.5452 SYN |
0.4277 USDT |
0.4217 USDT |
0.4460 USDT |
0.4349 USDT |
| 2024-09-11 |
0.4200 USDT |
54,057.9230 SYN |
0.4322 USDT |
0.4079 USDT |
0.4336 USDT |
0.4294 USDT |
| 2024-09-10 |
0.4343 USDT |
57,089.8950 SYN |
0.4390 USDT |
0.4279 USDT |
0.4415 USDT |
0.4313 USDT |
| 2024-09-09 |
0.4391 USDT |
81,202.4664 SYN |
0.4462 USDT |
0.4276 USDT |
0.4500 USDT |
0.4474 USDT |
| 2024-09-08 |
0.4311 USDT |
167,044.6477 SYN |
0.3969 USDT |
0.3953 USDT |
0.4527 USDT |
0.4338 USDT |
| 2024-09-07 |
0.3956 USDT |
62,958.2586 SYN |
0.3849 USDT |
0.3811 USDT |
0.4046 USDT |
0.3938 USDT |
| 2024-09-06 |
0.3989 USDT |
26,501.3631 SYN |
0.3997 USDT |
0.3859 USDT |
0.4127 USDT |
0.3871 USDT |
| 2024-09-05 |
0.4100 USDT |
10,909.0867 SYN |
0.4165 USDT |
0.3999 USDT |
0.4172 USDT |
0.3999 USDT |
| 2024-09-04 |
0.4085 USDT |
118,654.7543 SYN |
0.4213 USDT |
0.3943 USDT |
0.4285 USDT |
0.4157 USDT |
| 2024-09-03 |
0.4480 USDT |
33,471.3589 SYN |
0.4529 USDT |
0.4221 USDT |
0.4578 USDT |
0.4264 USDT |
| 2024-09-02 |
0.4472 USDT |
25,134.1074 SYN |
0.4359 USDT |
0.4347 USDT |
0.4581 USDT |
0.4557 USDT |
| 2024-09-01 |
0.4486 USDT |
66,369.3922 SYN |
0.4565 USDT |
0.4378 USDT |
0.4574 USDT |
0.4426 USDT |
| 2024-08-31 |
0.4676 USDT |
96,204.2340 SYN |
0.4797 USDT |
0.4574 USDT |
0.4813 USDT |
0.4619 USDT |
| 2024-08-30 |
0.4708 USDT |
122,965.7343 SYN |
0.4780 USDT |
0.4465 USDT |
0.4860 USDT |
0.4678 USDT |
| 2024-08-29 |
0.4988 USDT |
105,122.1176 SYN |
0.4950 USDT |
0.4763 USDT |
0.5105 USDT |
0.4813 USDT |
| 2024-08-28 |
0.5040 USDT |
134,587.2363 SYN |
0.5164 USDT |
0.4759 USDT |
0.5205 USDT |
0.4861 USDT |
| 2024-08-27 |
0.5380 USDT |
121,275.4165 SYN |
0.5493 USDT |
0.5227 USDT |
0.5587 USDT |
0.5359 USDT |
| 2024-08-26 |
0.5895 USDT |
383,656.3363 SYN |
0.5876 USDT |
0.5446 USDT |
0.6251 USDT |
0.5479 USDT |
| 2024-08-25 |
0.5739 USDT |
319,836.9427 SYN |
0.5761 USDT |
0.5590 USDT |
0.6010 USDT |
0.5849 USDT |
| 2024-08-24 |
0.5920 USDT |
452,185.4916 SYN |
0.6174 USDT |
0.5652 USDT |
0.6221 USDT |
0.5705 USDT |
| 2024-08-23 |
0.5751 USDT |
276,515.5737 SYN |
0.5697 USDT |
0.5547 USDT |
0.5989 USDT |
0.5964 USDT |
| 2024-08-22 |
0.5766 USDT |
263,791.5421 SYN |
0.5582 USDT |
0.5579 USDT |
0.5995 USDT |
0.5719 USDT |
| 2024-08-21 |
0.5656 USDT |
395,017.5763 SYN |
0.5498 USDT |
0.5416 USDT |
0.5967 USDT |
0.5656 USDT |
| 2024-08-20 |
0.5674 USDT |
386,466.0121 SYN |
0.5567 USDT |
0.5263 USDT |
0.6049 USDT |
0.5512 USDT |
| 2024-08-19 |
0.6133 USDT |
381,486.2235 SYN |
0.6665 USDT |
0.5460 USDT |
0.6860 USDT |
0.5526 USDT |
| 2024-08-18 |
0.6828 USDT |
1,527,880.7257 SYN |
0.6436 USDT |
0.5935 USDT |
0.8500 USDT |
0.6733 USDT |
| 2024-08-17 |
0.6635 USDT |
2,339,461.5904 SYN |
0.5953 USDT |
0.5541 USDT |
0.7568 USDT |
0.6372 USDT |
| 2024-08-16 |
0.5152 USDT |
1,140,355.9326 SYN |
0.3741 USDT |
0.3645 USDT |
0.5855 USDT |
0.5695 USDT |
| 2024-08-15 |
0.3990 USDT |
227,452.1864 SYN |
0.3447 USDT |
0.3439 USDT |
0.4490 USDT |
0.3970 USDT |