Identifier on Kucoin: SYN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.3756 USDT |
125,837.5648 SYN |
0.3808 USDT |
0.3544 USDT |
0.4069 USDT |
0.4039 USDT |
| 2024-01-07 |
0.4027 USDT |
129,181.6341 SYN |
0.4077 USDT |
0.3796 USDT |
0.4286 USDT |
0.3885 USDT |
| 2024-01-06 |
0.4120 USDT |
99,701.8047 SYN |
0.4258 USDT |
0.3995 USDT |
0.4279 USDT |
0.4060 USDT |
| 2024-01-05 |
0.4249 USDT |
181,220.9759 SYN |
0.4421 USDT |
0.4143 USDT |
0.4659 USDT |
0.4200 USDT |
| 2024-01-04 |
0.4402 USDT |
125,757.0215 SYN |
0.4361 USDT |
0.4283 USDT |
0.4685 USDT |
0.4417 USDT |
| 2024-01-03 |
0.4483 USDT |
219,552.6948 SYN |
0.4696 USDT |
0.3956 USDT |
0.4819 USDT |
0.4338 USDT |
| 2024-01-02 |
0.4838 USDT |
256,281.7024 SYN |
0.4789 USDT |
0.4653 USDT |
0.5046 USDT |
0.4674 USDT |
| 2024-01-01 |
0.4620 USDT |
52,652.6352 SYN |
0.4617 USDT |
0.4489 USDT |
0.4721 USDT |
0.4649 USDT |
| 2023-12-31 |
0.4658 USDT |
111,339.0399 SYN |
0.4634 USDT |
0.4519 USDT |
0.4799 USDT |
0.4592 USDT |
| 2023-12-30 |
0.4638 USDT |
41,103.5653 SYN |
0.4703 USDT |
0.4551 USDT |
0.4819 USDT |
0.4590 USDT |
| 2023-12-29 |
0.4837 USDT |
339,870.2476 SYN |
0.4674 USDT |
0.4477 USDT |
0.5580 USDT |
0.4668 USDT |
| 2023-12-28 |
0.5004 USDT |
194,814.0566 SYN |
0.5038 USDT |
0.4599 USDT |
0.5433 USDT |
0.4620 USDT |
| 2023-12-27 |
0.4834 USDT |
192,280.2581 SYN |
0.4523 USDT |
0.4431 USDT |
0.5110 USDT |
0.4980 USDT |
| 2023-12-26 |
0.4459 USDT |
44,757.5504 SYN |
0.4568 USDT |
0.4314 USDT |
0.4756 USDT |
0.4462 USDT |
| 2023-12-25 |
0.4447 USDT |
95,115.5222 SYN |
0.4300 USDT |
0.4200 USDT |
0.4779 USDT |
0.4508 USDT |
| 2023-12-24 |
0.4318 USDT |
101,674.5551 SYN |
0.4347 USDT |
0.4010 USDT |
0.4494 USDT |
0.4280 USDT |
| 2023-12-23 |
0.4256 USDT |
56,684.5592 SYN |
0.4299 USDT |
0.4205 USDT |
0.4352 USDT |
0.4333 USDT |
| 2023-12-22 |
0.4209 USDT |
71,910.6202 SYN |
0.4013 USDT |
0.3995 USDT |
0.4390 USDT |
0.4237 USDT |
| 2023-12-21 |
0.3960 USDT |
43,302.4619 SYN |
0.3958 USDT |
0.3879 USDT |
0.4159 USDT |
0.3986 USDT |
| 2023-12-20 |
0.3929 USDT |
49,172.8526 SYN |
0.3844 USDT |
0.3814 USDT |
0.4100 USDT |
0.3935 USDT |
| 2023-12-19 |
0.4003 USDT |
45,848.0555 SYN |
0.4011 USDT |
0.3862 USDT |
0.4222 USDT |
0.3893 USDT |
| 2023-12-18 |
0.3945 USDT |
69,965.1750 SYN |
0.4069 USDT |
0.3867 USDT |
0.4095 USDT |
0.4011 USDT |
| 2023-12-17 |
0.4173 USDT |
19,506.7176 SYN |
0.4205 USDT |
0.4100 USDT |
0.4258 USDT |
0.4172 USDT |
| 2023-12-16 |
0.4251 USDT |
30,680.2987 SYN |
0.4209 USDT |
0.4143 USDT |
0.4327 USDT |
0.4210 USDT |
| 2023-12-15 |
0.4291 USDT |
57,984.3943 SYN |
0.4324 USDT |
0.4155 USDT |
0.4538 USDT |
0.4325 USDT |
| 2023-12-14 |
0.4344 USDT |
79,228.6873 SYN |
0.4265 USDT |
0.4222 USDT |
0.4490 USDT |
0.4333 USDT |
| 2023-12-13 |
0.4078 USDT |
86,944.7924 SYN |
0.4196 USDT |
0.3927 USDT |
0.4300 USDT |
0.4299 USDT |
| 2023-12-12 |
0.4301 USDT |
79,501.0482 SYN |
0.4380 USDT |
0.4140 USDT |
0.4529 USDT |
0.4199 USDT |
| 2023-12-11 |
0.4406 USDT |
98,599.8611 SYN |
0.4791 USDT |
0.4185 USDT |
0.4791 USDT |
0.4352 USDT |
| 2023-12-10 |
0.4754 USDT |
75,375.5568 SYN |
0.4855 USDT |
0.4653 USDT |
0.4887 USDT |
0.4785 USDT |
| 2023-12-09 |
0.4933 USDT |
54,289.0868 SYN |
0.4786 USDT |
0.4746 USDT |
0.5074 USDT |
0.4887 USDT |
| 2023-12-08 |
0.4798 USDT |
99,471.2415 SYN |
0.4716 USDT |
0.4716 USDT |
0.4886 USDT |
0.4815 USDT |
| 2023-12-07 |
0.4690 USDT |
70,934.4650 SYN |
0.4639 USDT |
0.4531 USDT |
0.4783 USDT |
0.4727 USDT |
| 2023-12-06 |
0.4713 USDT |
101,718.3244 SYN |
0.4870 USDT |
0.4477 USDT |
0.4912 USDT |
0.4697 USDT |
| 2023-12-05 |
0.4947 USDT |
192,209.8568 SYN |
0.4983 USDT |
0.4659 USDT |
0.5274 USDT |
0.4770 USDT |
| 2023-12-04 |
0.4604 USDT |
208,136.6042 SYN |
0.4538 USDT |
0.4370 USDT |
0.4912 USDT |
0.4774 USDT |
| 2023-12-03 |
0.4468 USDT |
56,319.4625 SYN |
0.4409 USDT |
0.4350 USDT |
0.4618 USDT |
0.4566 USDT |
| 2023-12-02 |
0.4337 USDT |
89,865.8004 SYN |
0.4319 USDT |
0.4268 USDT |
0.4446 USDT |
0.4446 USDT |
| 2023-12-01 |
0.4388 USDT |
73,273.1256 SYN |
0.4278 USDT |
0.4208 USDT |
0.4489 USDT |
0.4400 USDT |
| 2023-11-30 |
0.4813 USDT |
421,733.9314 SYN |
0.4404 USDT |
0.4208 USDT |
0.5495 USDT |
0.4349 USDT |
| 2023-11-29 |
0.4311 USDT |
156,487.4490 SYN |
0.4184 USDT |
0.4073 USDT |
0.4534 USDT |
0.4440 USDT |
| 2023-11-28 |
0.4093 USDT |
65,420.7523 SYN |
0.4063 USDT |
0.3989 USDT |
0.4317 USDT |
0.4291 USDT |
| 2023-11-27 |
0.4111 USDT |
34,127.5771 SYN |
0.4311 USDT |
0.3998 USDT |
0.4364 USDT |
0.4003 USDT |
| 2023-11-26 |
0.4387 USDT |
88,513.6491 SYN |
0.4299 USDT |
0.4208 USDT |
0.4496 USDT |
0.4343 USDT |
| 2023-11-25 |
0.4283 USDT |
24,926.2312 SYN |
0.4365 USDT |
0.4248 USDT |
0.4380 USDT |
0.4292 USDT |
| 2023-11-24 |
0.4299 USDT |
36,260.9943 SYN |
0.4165 USDT |
0.4165 USDT |
0.4389 USDT |
0.4333 USDT |
| 2023-11-23 |
0.4229 USDT |
51,354.8691 SYN |
0.4208 USDT |
0.4064 USDT |
0.4388 USDT |
0.4171 USDT |
| 2023-11-22 |
0.3935 USDT |
51,903.3708 SYN |
0.3831 USDT |
0.3788 USDT |
0.4207 USDT |
0.4201 USDT |
| 2023-11-21 |
0.4201 USDT |
102,697.3378 SYN |
0.4343 USDT |
0.4018 USDT |
0.4420 USDT |
0.4058 USDT |
| 2023-11-20 |
0.4432 USDT |
150,632.0082 SYN |
0.4310 USDT |
0.4272 USDT |
0.4541 USDT |
0.4365 USDT |