Identifier on Kucoin: SYN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.4807 USDT |
30,122.5692 SYN |
0.5004 USDT |
0.4657 USDT |
0.5030 USDT |
0.4874 USDT |
| 2024-07-24 |
0.5334 USDT |
17,968.9103 SYN |
0.5299 USDT |
0.5116 USDT |
0.5479 USDT |
0.5116 USDT |
| 2024-07-23 |
0.5340 USDT |
53,113.9344 SYN |
0.5320 USDT |
0.5081 USDT |
0.5552 USDT |
0.5359 USDT |
| 2024-07-22 |
0.5770 USDT |
96,645.1058 SYN |
0.5509 USDT |
0.5509 USDT |
0.6413 USDT |
0.5512 USDT |
| 2024-07-21 |
0.5592 USDT |
248,010.1776 SYN |
0.5199 USDT |
0.5026 USDT |
0.6590 USDT |
0.5527 USDT |
| 2024-07-20 |
0.5373 USDT |
233,099.5869 SYN |
0.4596 USDT |
0.4542 USDT |
0.6138 USDT |
0.5263 USDT |
| 2024-07-19 |
0.4559 USDT |
36,452.3191 SYN |
0.4445 USDT |
0.4367 USDT |
0.4747 USDT |
0.4606 USDT |
| 2024-07-18 |
0.4582 USDT |
14,338.2047 SYN |
0.4640 USDT |
0.4385 USDT |
0.4730 USDT |
0.4417 USDT |
| 2024-07-17 |
0.4792 USDT |
17,014.1304 SYN |
0.4817 USDT |
0.4672 USDT |
0.4951 USDT |
0.4729 USDT |
| 2024-07-16 |
0.4709 USDT |
22,100.9189 SYN |
0.4953 USDT |
0.4601 USDT |
0.4955 USDT |
0.4869 USDT |
| 2024-07-15 |
0.4877 USDT |
162,254.1916 SYN |
0.4759 USDT |
0.4663 USDT |
0.5454 USDT |
0.4920 USDT |
| 2024-07-14 |
0.4596 USDT |
3,685.7806 SYN |
0.4502 USDT |
0.4502 USDT |
0.4659 USDT |
0.4610 USDT |
| 2024-07-13 |
0.4450 USDT |
4,554.1882 SYN |
0.4471 USDT |
0.4373 USDT |
0.4499 USDT |
0.4391 USDT |
| 2024-07-12 |
0.4388 USDT |
11,305.5983 SYN |
0.4531 USDT |
0.4293 USDT |
0.4577 USDT |
0.4389 USDT |
| 2024-07-11 |
0.4707 USDT |
8,578.9301 SYN |
0.4642 USDT |
0.4544 USDT |
0.4890 USDT |
0.4544 USDT |
| 2024-07-10 |
0.4655 USDT |
12,968.2903 SYN |
0.4567 USDT |
0.4519 USDT |
0.4763 USDT |
0.4656 USDT |
| 2024-07-09 |
0.4410 USDT |
1,852.0768 SYN |
0.4289 USDT |
0.4247 USDT |
0.4550 USDT |
0.4550 USDT |
| 2024-07-08 |
0.4312 USDT |
6,068.1605 SYN |
0.4146 USDT |
0.4039 USDT |
0.4417 USDT |
0.4271 USDT |
| 2024-07-07 |
0.4410 USDT |
21,214.7234 SYN |
0.4559 USDT |
0.4199 USDT |
0.4571 USDT |
0.4253 USDT |
| 2024-07-06 |
0.4423 USDT |
7,863.7104 SYN |
0.4359 USDT |
0.4263 USDT |
0.4586 USDT |
0.4528 USDT |
| 2024-07-05 |
0.4343 USDT |
25,263.6473 SYN |
0.4550 USDT |
0.4039 USDT |
0.4596 USDT |
0.4407 USDT |
| 2024-07-04 |
0.4695 USDT |
8,381.1314 SYN |
0.4879 USDT |
0.4514 USDT |
0.4879 USDT |
0.4683 USDT |
| 2024-07-03 |
0.4958 USDT |
22,801.4746 SYN |
0.5119 USDT |
0.4799 USDT |
0.5134 USDT |
0.4879 USDT |
| 2024-07-02 |
0.5192 USDT |
6,993.6889 SYN |
0.5101 USDT |
0.5068 USDT |
0.5286 USDT |
0.5117 USDT |
| 2024-07-01 |
0.5295 USDT |
14,527.6944 SYN |
0.5359 USDT |
0.5046 USDT |
0.5473 USDT |
0.5137 USDT |
| 2024-06-30 |
0.5075 USDT |
21,100.6974 SYN |
0.4996 USDT |
0.4839 USDT |
0.5320 USDT |
0.5279 USDT |
| 2024-06-29 |
0.5110 USDT |
6,290.2014 SYN |
0.5104 USDT |
0.5034 USDT |
0.5199 USDT |
0.5053 USDT |
| 2024-06-28 |
0.5330 USDT |
10,516.7106 SYN |
0.5331 USDT |
0.5203 USDT |
0.5553 USDT |
0.5205 USDT |
| 2024-06-27 |
0.5161 USDT |
11,383.2861 SYN |
0.5119 USDT |
0.5001 USDT |
0.5485 USDT |
0.5485 USDT |
| 2024-06-26 |
0.5224 USDT |
5,112.8240 SYN |
0.5417 USDT |
0.5067 USDT |
0.5458 USDT |
0.5137 USDT |
| 2024-06-25 |
0.5365 USDT |
11,733.2294 SYN |
0.5301 USDT |
0.5183 USDT |
0.5549 USDT |
0.5497 USDT |
| 2024-06-24 |
0.5052 USDT |
32,159.3345 SYN |
0.5036 USDT |
0.4800 USDT |
0.5237 USDT |
0.5079 USDT |
| 2024-06-23 |
0.5219 USDT |
3,501.3820 SYN |
0.5154 USDT |
0.5068 USDT |
0.5320 USDT |
0.5068 USDT |
| 2024-06-22 |
0.5032 USDT |
38,812.3833 SYN |
0.5155 USDT |
0.4999 USDT |
0.5176 USDT |
0.5155 USDT |
| 2024-06-21 |
0.5260 USDT |
17,549.9095 SYN |
0.5399 USDT |
0.5020 USDT |
0.5580 USDT |
0.5234 USDT |
| 2024-06-20 |
0.5479 USDT |
23,699.8198 SYN |
0.5479 USDT |
0.5103 USDT |
0.5880 USDT |
0.5433 USDT |
| 2024-06-19 |
0.5531 USDT |
16,457.9097 SYN |
0.5618 USDT |
0.5322 USDT |
0.5875 USDT |
0.5459 USDT |
| 2024-06-18 |
0.5665 USDT |
37,451.0446 SYN |
0.5999 USDT |
0.5318 USDT |
0.6326 USDT |
0.5410 USDT |
| 2024-06-17 |
0.6142 USDT |
41,946.0674 SYN |
0.6813 USDT |
0.5675 USDT |
0.6846 USDT |
0.5994 USDT |
| 2024-06-16 |
0.6743 USDT |
56,192.9635 SYN |
0.6199 USDT |
0.6084 USDT |
0.7403 USDT |
0.6758 USDT |
| 2024-06-15 |
0.6331 USDT |
16,371.0919 SYN |
0.6022 USDT |
0.5949 USDT |
0.6585 USDT |
0.6229 USDT |
| 2024-06-14 |
0.6333 USDT |
34,016.1427 SYN |
0.6197 USDT |
0.5780 USDT |
0.6580 USDT |
0.6108 USDT |
| 2024-06-13 |
0.6631 USDT |
216,578.3999 SYN |
0.6835 USDT |
0.6073 USDT |
0.7299 USDT |
0.6148 USDT |
| 2024-06-12 |
0.7239 USDT |
404,275.4285 SYN |
0.5877 USDT |
0.5877 USDT |
0.9115 USDT |
0.6686 USDT |
| 2024-06-11 |
0.5654 USDT |
32,933.9710 SYN |
0.5879 USDT |
0.5359 USDT |
0.5999 USDT |
0.5856 USDT |
| 2024-06-10 |
0.6037 USDT |
9,566.9097 SYN |
0.6239 USDT |
0.5900 USDT |
0.6265 USDT |
0.5919 USDT |
| 2024-06-09 |
0.6148 USDT |
13,312.7345 SYN |
0.6157 USDT |
0.6042 USDT |
0.6310 USDT |
0.6274 USDT |
| 2024-06-08 |
0.6487 USDT |
3,656.6939 SYN |
0.6586 USDT |
0.6360 USDT |
0.6651 USDT |
0.6367 USDT |
| 2024-06-07 |
0.7063 USDT |
24,360.2916 SYN |
0.7202 USDT |
0.6454 USDT |
0.7436 USDT |
0.6674 USDT |
| 2024-06-06 |
0.7330 USDT |
23,978.6991 SYN |
0.7327 USDT |
0.7240 USDT |
0.7480 USDT |
0.7346 USDT |