Identifier on Kucoin: SYN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.9398 USDT |
10,960.6456 SYN |
0.9772 USDT |
0.9227 USDT |
0.9819 USDT |
0.9533 USDT |
| 2024-04-28 |
1.0103 USDT |
2,356.0242 SYN |
1.0106 USDT |
0.9935 USDT |
1.0285 USDT |
1.0003 USDT |
| 2024-04-27 |
0.9850 USDT |
11,491.5030 SYN |
0.9795 USDT |
0.9554 USDT |
1.0146 USDT |
0.9970 USDT |
| 2024-04-26 |
1.0119 USDT |
5,661.5811 SYN |
1.0376 USDT |
0.9882 USDT |
1.0439 USDT |
1.0001 USDT |
| 2024-04-25 |
1.0316 USDT |
19,445.8308 SYN |
1.0456 USDT |
0.9976 USDT |
1.0669 USDT |
1.0506 USDT |
| 2024-04-24 |
1.1324 USDT |
48,535.8641 SYN |
1.1146 USDT |
1.0426 USDT |
1.2000 USDT |
1.0502 USDT |
| 2024-04-23 |
1.1451 USDT |
29,332.9634 SYN |
1.0992 USDT |
1.0968 USDT |
1.2228 USDT |
1.1161 USDT |
| 2024-04-22 |
1.0964 USDT |
49,755.7477 SYN |
1.0866 USDT |
1.0700 USDT |
1.1294 USDT |
1.0977 USDT |
| 2024-04-21 |
1.0889 USDT |
28,664.8344 SYN |
1.1162 USDT |
1.0600 USDT |
1.1356 USDT |
1.0869 USDT |
| 2024-04-20 |
1.0948 USDT |
43,705.4608 SYN |
1.0604 USDT |
1.0488 USDT |
1.1426 USDT |
1.1384 USDT |
| 2024-04-19 |
1.0914 USDT |
111,252.0295 SYN |
1.1050 USDT |
1.0198 USDT |
1.1375 USDT |
1.0707 USDT |
| 2024-04-18 |
1.0408 USDT |
111,283.8320 SYN |
0.9636 USDT |
0.9366 USDT |
1.1800 USDT |
1.1201 USDT |
| 2024-04-17 |
0.9878 USDT |
26,416.5749 SYN |
0.9961 USDT |
0.9187 USDT |
1.0140 USDT |
0.9503 USDT |
| 2024-04-16 |
0.9962 USDT |
38,479.8029 SYN |
1.0471 USDT |
0.9334 USDT |
1.0659 USDT |
0.9738 USDT |
| 2024-04-15 |
1.1212 USDT |
30,296.0920 SYN |
1.1396 USDT |
1.0198 USDT |
1.2016 USDT |
1.0575 USDT |
| 2024-04-14 |
1.1345 USDT |
58,413.5274 SYN |
1.1256 USDT |
1.0366 USDT |
1.2435 USDT |
1.1534 USDT |
| 2024-04-13 |
1.1392 USDT |
76,647.5077 SYN |
1.0538 USDT |
0.9889 USDT |
1.3146 USDT |
1.0003 USDT |
| 2024-04-12 |
1.1004 USDT |
91,089.0223 SYN |
1.2310 USDT |
1.0107 USDT |
1.2688 USDT |
1.0507 USDT |
| 2024-04-11 |
1.2802 USDT |
17,917.1135 SYN |
1.3264 USDT |
1.2180 USDT |
1.3627 USDT |
1.2370 USDT |
| 2024-04-10 |
1.3262 USDT |
51,692.5899 SYN |
1.3847 USDT |
1.2473 USDT |
1.3970 USDT |
1.2896 USDT |
| 2024-04-09 |
1.4015 USDT |
41,668.0551 SYN |
1.5150 USDT |
1.3283 USDT |
1.5301 USDT |
1.3595 USDT |
| 2024-04-08 |
1.4856 USDT |
27,843.8308 SYN |
1.4359 USDT |
1.3975 USDT |
1.5847 USDT |
1.5127 USDT |
| 2024-04-07 |
1.4127 USDT |
72,329.2276 SYN |
1.3294 USDT |
1.3287 USDT |
1.4919 USDT |
1.4182 USDT |
| 2024-04-06 |
1.3439 USDT |
41,580.1771 SYN |
1.3736 USDT |
1.2814 USDT |
1.4035 USDT |
1.3309 USDT |
| 2024-04-05 |
1.3441 USDT |
120,057.1945 SYN |
1.4267 USDT |
1.2446 USDT |
1.4520 USDT |
1.3530 USDT |
| 2024-04-04 |
1.5497 USDT |
265,200.8909 SYN |
1.6290 USDT |
1.3600 USDT |
1.7837 USDT |
1.6071 USDT |
| 2024-04-03 |
1.5944 USDT |
485,838.9977 SYN |
1.3291 USDT |
1.3283 USDT |
1.8500 USDT |
1.6372 USDT |
| 2024-04-02 |
1.1931 USDT |
58,285.3557 SYN |
1.2260 USDT |
1.1368 USDT |
1.2632 USDT |
1.2631 USDT |
| 2024-04-01 |
1.3113 USDT |
101,241.9858 SYN |
1.2447 USDT |
1.1825 USDT |
1.5110 USDT |
1.2179 USDT |
| 2024-03-31 |
1.2290 USDT |
35,833.0930 SYN |
1.2342 USDT |
1.2060 USDT |
1.2565 USDT |
1.2470 USDT |
| 2024-03-30 |
1.2791 USDT |
13,063.0370 SYN |
1.2888 USDT |
1.2635 USDT |
1.2980 USDT |
1.2732 USDT |
| 2024-03-29 |
1.3212 USDT |
37,142.7058 SYN |
1.3740 USDT |
1.2446 USDT |
1.3959 USDT |
1.2758 USDT |
| 2024-03-28 |
1.3263 USDT |
88,208.1922 SYN |
1.2818 USDT |
1.2620 USDT |
1.4878 USDT |
1.3487 USDT |
| 2024-03-27 |
1.3375 USDT |
50,890.6631 SYN |
1.3093 USDT |
1.2431 USDT |
1.4244 USDT |
1.2747 USDT |
| 2024-03-26 |
1.3865 USDT |
176,202.3331 SYN |
1.3594 USDT |
1.2370 USDT |
1.5562 USDT |
1.2992 USDT |
| 2024-03-25 |
1.2353 USDT |
109,425.8233 SYN |
1.2096 USDT |
1.1351 USDT |
1.4200 USDT |
1.3710 USDT |
| 2024-03-24 |
1.1640 USDT |
63,883.3467 SYN |
1.1120 USDT |
1.1101 USDT |
1.2655 USDT |
1.2178 USDT |
| 2024-03-23 |
1.1648 USDT |
150,850.4333 SYN |
1.2199 USDT |
1.1191 USDT |
1.2387 USDT |
1.1191 USDT |
| 2024-03-22 |
1.2705 USDT |
45,040.5810 SYN |
1.2803 USDT |
1.1894 USDT |
1.3459 USDT |
1.1960 USDT |
| 2024-03-21 |
1.3216 USDT |
81,339.1941 SYN |
1.3522 USDT |
1.2492 USDT |
1.3849 USDT |
1.2860 USDT |
| 2024-03-20 |
1.1495 USDT |
124,180.5911 SYN |
1.1050 USDT |
1.0605 USDT |
1.2794 USDT |
1.2744 USDT |
| 2024-03-19 |
1.0923 USDT |
221,535.7259 SYN |
1.1561 USDT |
1.0156 USDT |
1.2036 USDT |
1.1051 USDT |
| 2024-03-18 |
1.2333 USDT |
70,322.8784 SYN |
1.3014 USDT |
1.1632 USDT |
1.3679 USDT |
1.1877 USDT |
| 2024-03-17 |
1.2712 USDT |
93,714.1824 SYN |
1.2173 USDT |
1.1637 USDT |
1.3759 USDT |
1.3213 USDT |
| 2024-03-16 |
1.2941 USDT |
78,483.9653 SYN |
1.3856 USDT |
1.1850 USDT |
1.4738 USDT |
1.1975 USDT |
| 2024-03-15 |
1.3981 USDT |
72,883.3193 SYN |
1.4982 USDT |
1.3179 USDT |
1.5158 USDT |
1.3770 USDT |
| 2024-03-14 |
1.5185 USDT |
104,966.6544 SYN |
1.5628 USDT |
1.4308 USDT |
1.6774 USDT |
1.4308 USDT |
| 2024-03-13 |
1.5594 USDT |
138,502.3570 SYN |
1.4711 USDT |
1.4700 USDT |
1.6408 USDT |
1.5751 USDT |
| 2024-03-12 |
1.4944 USDT |
152,736.7346 SYN |
1.5653 USDT |
1.3767 USDT |
1.5878 USDT |
1.4614 USDT |
| 2024-03-11 |
1.5443 USDT |
214,186.6109 SYN |
1.4474 USDT |
1.3892 USDT |
1.7641 USDT |
1.5761 USDT |