Identifier on Kucoin: SYN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.9409 USDT |
883,262.4931 SYN |
0.7943 USDT |
0.7925 USDT |
1.0832 USDT |
0.9061 USDT |
| 2024-02-26 |
0.7193 USDT |
110,620.0536 SYN |
0.7241 USDT |
0.6847 USDT |
0.7700 USDT |
0.7563 USDT |
| 2024-02-25 |
0.7141 USDT |
25,520.7351 SYN |
0.7080 USDT |
0.7003 USDT |
0.7300 USDT |
0.7069 USDT |
| 2024-02-24 |
0.6942 USDT |
35,206.8645 SYN |
0.6761 USDT |
0.6648 USDT |
0.7144 USDT |
0.7088 USDT |
| 2024-02-23 |
0.6890 USDT |
22,910.7142 SYN |
0.7248 USDT |
0.6661 USDT |
0.7248 USDT |
0.6840 USDT |
| 2024-02-22 |
0.7185 USDT |
44,809.5755 SYN |
0.7053 USDT |
0.6985 USDT |
0.7419 USDT |
0.7174 USDT |
| 2024-02-21 |
0.7169 USDT |
54,018.4381 SYN |
0.7470 USDT |
0.6874 USDT |
0.7787 USDT |
0.6945 USDT |
| 2024-02-20 |
0.7722 USDT |
80,751.9264 SYN |
0.8216 USDT |
0.7191 USDT |
0.8338 USDT |
0.7540 USDT |
| 2024-02-19 |
0.8070 USDT |
96,584.0366 SYN |
0.7780 USDT |
0.7402 USDT |
0.8770 USDT |
0.8257 USDT |
| 2024-02-18 |
0.7725 USDT |
75,304.0297 SYN |
0.7658 USDT |
0.7317 USDT |
0.8085 USDT |
0.7706 USDT |
| 2024-02-17 |
0.7472 USDT |
62,498.0659 SYN |
0.7200 USDT |
0.7070 USDT |
0.7834 USDT |
0.7657 USDT |
| 2024-02-16 |
0.7174 USDT |
26,051.5309 SYN |
0.7199 USDT |
0.7087 USDT |
0.7340 USDT |
0.7189 USDT |
| 2024-02-15 |
0.7301 USDT |
92,894.2849 SYN |
0.7428 USDT |
0.7090 USDT |
0.7605 USDT |
0.7090 USDT |
| 2024-02-14 |
0.7392 USDT |
76,742.9009 SYN |
0.7337 USDT |
0.7148 USDT |
0.7642 USDT |
0.7330 USDT |
| 2024-02-13 |
0.7595 USDT |
63,369.5849 SYN |
0.7611 USDT |
0.7175 USDT |
0.7820 USDT |
0.7417 USDT |
| 2024-02-12 |
0.7288 USDT |
50,629.1789 SYN |
0.7275 USDT |
0.7012 USDT |
0.7654 USDT |
0.7584 USDT |
| 2024-02-11 |
0.7435 USDT |
44,847.3151 SYN |
0.7515 USDT |
0.7176 USDT |
0.7757 USDT |
0.7262 USDT |
| 2024-02-10 |
0.7577 USDT |
63,044.9633 SYN |
0.7720 USDT |
0.7348 USDT |
0.7959 USDT |
0.7490 USDT |
| 2024-02-09 |
0.7505 USDT |
42,829.4899 SYN |
0.7181 USDT |
0.7143 USDT |
0.7789 USDT |
0.7711 USDT |
| 2024-02-08 |
0.7470 USDT |
47,712.4609 SYN |
0.7380 USDT |
0.7143 USDT |
0.7781 USDT |
0.7143 USDT |
| 2024-02-07 |
0.7098 USDT |
67,576.1820 SYN |
0.7111 USDT |
0.6799 USDT |
0.7758 USDT |
0.7488 USDT |
| 2024-02-06 |
0.7033 USDT |
56,757.6354 SYN |
0.6874 USDT |
0.6800 USDT |
0.7274 USDT |
0.6856 USDT |
| 2024-02-05 |
0.7112 USDT |
95,162.8648 SYN |
0.6762 USDT |
0.6610 USDT |
0.7419 USDT |
0.6875 USDT |
| 2024-02-04 |
0.7007 USDT |
25,553.7792 SYN |
0.7220 USDT |
0.6815 USDT |
0.7409 USDT |
0.6842 USDT |
| 2024-02-03 |
0.7306 USDT |
34,426.2287 SYN |
0.7608 USDT |
0.7126 USDT |
0.7733 USDT |
0.7320 USDT |
| 2024-02-02 |
0.7625 USDT |
145,515.5932 SYN |
0.7089 USDT |
0.7089 USDT |
0.7978 USDT |
0.7648 USDT |
| 2024-02-01 |
0.7013 USDT |
67,774.0079 SYN |
0.7270 USDT |
0.6847 USDT |
0.7310 USDT |
0.7180 USDT |
| 2024-01-31 |
0.7442 USDT |
110,727.6863 SYN |
0.7762 USDT |
0.7002 USDT |
0.7770 USDT |
0.7248 USDT |
| 2024-01-30 |
0.8012 USDT |
106,268.1103 SYN |
0.8170 USDT |
0.7690 USDT |
0.8618 USDT |
0.7887 USDT |
| 2024-01-29 |
0.8106 USDT |
112,724.3219 SYN |
0.7929 USDT |
0.7728 USDT |
0.8400 USDT |
0.8278 USDT |
| 2024-01-28 |
0.8303 USDT |
85,672.4340 SYN |
0.8770 USDT |
0.7900 USDT |
0.8770 USDT |
0.7913 USDT |
| 2024-01-27 |
0.9325 USDT |
176,440.8589 SYN |
0.8808 USDT |
0.8730 USDT |
0.9987 USDT |
0.8760 USDT |
| 2024-01-26 |
0.8539 USDT |
258,163.9313 SYN |
0.8515 USDT |
0.7960 USDT |
0.9234 USDT |
0.8772 USDT |
| 2024-01-25 |
0.8263 USDT |
431,641.3328 SYN |
0.7608 USDT |
0.7157 USDT |
0.9269 USDT |
0.8491 USDT |
| 2024-01-24 |
0.8146 USDT |
724,579.4022 SYN |
0.7269 USDT |
0.7140 USDT |
0.9214 USDT |
0.7353 USDT |
| 2024-01-23 |
0.6945 USDT |
299,161.9136 SYN |
0.6136 USDT |
0.5785 USDT |
0.8368 USDT |
0.7642 USDT |
| 2024-01-22 |
0.6423 USDT |
64,479.3071 SYN |
0.6820 USDT |
0.6162 USDT |
0.6820 USDT |
0.6226 USDT |
| 2024-01-21 |
0.6997 USDT |
41,669.4503 SYN |
0.6638 USDT |
0.6576 USDT |
0.7266 USDT |
0.7037 USDT |
| 2024-01-20 |
0.6853 USDT |
54,346.6582 SYN |
0.7390 USDT |
0.6501 USDT |
0.7439 USDT |
0.6674 USDT |
| 2024-01-19 |
0.6627 USDT |
451,460.2913 SYN |
0.5981 USDT |
0.5828 USDT |
0.7511 USDT |
0.7318 USDT |
| 2024-01-18 |
0.6237 USDT |
118,100.4026 SYN |
0.6458 USDT |
0.5817 USDT |
0.6522 USDT |
0.6088 USDT |
| 2024-01-17 |
0.6431 USDT |
113,809.3656 SYN |
0.6895 USDT |
0.6013 USDT |
0.7068 USDT |
0.6429 USDT |
| 2024-01-16 |
0.6705 USDT |
277,891.6521 SYN |
0.6297 USDT |
0.6030 USDT |
0.7719 USDT |
0.7099 USDT |
| 2024-01-15 |
0.6611 USDT |
168,881.5275 SYN |
0.6713 USDT |
0.6013 USDT |
0.7080 USDT |
0.6297 USDT |
| 2024-01-14 |
0.7151 USDT |
356,704.8277 SYN |
0.7529 USDT |
0.6610 USDT |
0.7830 USDT |
0.7162 USDT |
| 2024-01-13 |
0.6561 USDT |
815,624.5594 SYN |
0.5305 USDT |
0.5265 USDT |
0.7462 USDT |
0.7125 USDT |
| 2024-01-12 |
0.5188 USDT |
341,009.8455 SYN |
0.5117 USDT |
0.4808 USDT |
0.5674 USDT |
0.5265 USDT |
| 2024-01-11 |
0.5297 USDT |
695,545.2807 SYN |
0.4394 USDT |
0.4394 USDT |
0.6200 USDT |
0.5141 USDT |
| 2024-01-10 |
0.4120 USDT |
84,464.4163 SYN |
0.3873 USDT |
0.3808 USDT |
0.4406 USDT |
0.4314 USDT |
| 2024-01-09 |
0.3875 USDT |
74,456.6284 SYN |
0.4013 USDT |
0.3725 USDT |
0.4013 USDT |
0.3823 USDT |