Identifier on Kucoin: SYN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.3545 USDT |
16,694.8484 SYN |
0.3554 USDT |
0.3447 USDT |
0.3629 USDT |
0.3447 USDT |
| 2024-08-13 |
0.3544 USDT |
22,818.4526 SYN |
0.3599 USDT |
0.3419 USDT |
0.3652 USDT |
0.3556 USDT |
| 2024-08-12 |
0.3633 USDT |
30,055.5068 SYN |
0.3439 USDT |
0.3370 USDT |
0.4026 USDT |
0.3617 USDT |
| 2024-08-11 |
0.3599 USDT |
9,257.7447 SYN |
0.3599 USDT |
0.3450 USDT |
0.3710 USDT |
0.3450 USDT |
| 2024-08-10 |
0.3556 USDT |
3,443.8700 SYN |
0.3545 USDT |
0.3495 USDT |
0.3599 USDT |
0.3571 USDT |
| 2024-08-09 |
0.3543 USDT |
98,551.1382 SYN |
0.3630 USDT |
0.3287 USDT |
0.3634 USDT |
0.3530 USDT |
| 2024-08-08 |
0.3443 USDT |
21,907.9844 SYN |
0.3189 USDT |
0.3156 USDT |
0.3601 USDT |
0.3556 USDT |
| 2024-08-07 |
0.3310 USDT |
44,787.7051 SYN |
0.3221 USDT |
0.3135 USDT |
0.3543 USDT |
0.3157 USDT |
| 2024-08-06 |
0.3288 USDT |
32,118.5723 SYN |
0.3188 USDT |
0.3142 USDT |
0.3409 USDT |
0.3264 USDT |
| 2024-08-05 |
0.2924 USDT |
158,819.4529 SYN |
0.3361 USDT |
0.2608 USDT |
0.3361 USDT |
0.3091 USDT |
| 2024-08-04 |
0.3454 USDT |
171,501.3892 SYN |
0.3675 USDT |
0.3152 USDT |
0.3709 USDT |
0.3470 USDT |
| 2024-08-03 |
0.3847 USDT |
12,655.3956 SYN |
0.3879 USDT |
0.3583 USDT |
0.3925 USDT |
0.3587 USDT |
| 2024-08-02 |
0.4152 USDT |
29,321.1558 SYN |
0.4199 USDT |
0.3908 USDT |
0.4250 USDT |
0.3908 USDT |
| 2024-08-01 |
0.4095 USDT |
23,974.4274 SYN |
0.4285 USDT |
0.3930 USDT |
0.4317 USDT |
0.3999 USDT |
| 2024-07-31 |
0.4366 USDT |
7,899.8026 SYN |
0.4336 USDT |
0.4287 USDT |
0.4440 USDT |
0.4287 USDT |
| 2024-07-30 |
0.4528 USDT |
20,265.8173 SYN |
0.4666 USDT |
0.4298 USDT |
0.4724 USDT |
0.4359 USDT |
| 2024-07-29 |
0.4695 USDT |
41,407.2065 SYN |
0.4679 USDT |
0.4500 USDT |
0.4799 USDT |
0.4639 USDT |
| 2024-07-28 |
0.4711 USDT |
14,505.1133 SYN |
0.4762 USDT |
0.4635 USDT |
0.4818 USDT |
0.4710 USDT |
| 2024-07-27 |
0.4872 USDT |
18,653.4371 SYN |
0.4923 USDT |
0.4735 USDT |
0.5018 USDT |
0.4839 USDT |
| 2024-07-26 |
0.4909 USDT |
45,379.2850 SYN |
0.4866 USDT |
0.4752 USDT |
0.5036 USDT |
0.4945 USDT |