Identifier on Kucoin: SYN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.4119 USDT |
114,085.5246 SYN |
0.4028 USDT |
0.3980 USDT |
0.4250 USDT |
0.4236 USDT |
| 2023-11-18 |
0.4044 USDT |
135,177.8292 SYN |
0.4041 USDT |
0.3909 USDT |
0.4090 USDT |
0.4063 USDT |
| 2023-11-17 |
0.4135 USDT |
67,310.6348 SYN |
0.4193 USDT |
0.3996 USDT |
0.4320 USDT |
0.4053 USDT |
| 2023-11-16 |
0.4426 USDT |
85,335.8120 SYN |
0.4619 USDT |
0.4125 USDT |
0.4686 USDT |
0.4181 USDT |
| 2023-11-15 |
0.4143 USDT |
248,777.7477 SYN |
0.4113 USDT |
0.3800 USDT |
0.4686 USDT |
0.4550 USDT |
| 2023-11-14 |
0.4139 USDT |
93,475.5970 SYN |
0.4108 USDT |
0.3967 USDT |
0.4313 USDT |
0.4094 USDT |
| 2023-11-13 |
0.4776 USDT |
253,683.5083 SYN |
0.4446 USDT |
0.4432 USDT |
0.5081 USDT |
0.4469 USDT |
| 2023-11-12 |
0.4282 USDT |
68,385.7220 SYN |
0.4330 USDT |
0.4196 USDT |
0.4418 USDT |
0.4301 USDT |
| 2023-11-11 |
0.4444 USDT |
66,892.9887 SYN |
0.4610 USDT |
0.4320 USDT |
0.4660 USDT |
0.4338 USDT |
| 2023-11-10 |
0.4259 USDT |
97,143.4232 SYN |
0.4186 USDT |
0.4059 USDT |
0.4490 USDT |
0.4416 USDT |
| 2023-11-09 |
0.4149 USDT |
188,139.5347 SYN |
0.3936 USDT |
0.3850 USDT |
0.4385 USDT |
0.4112 USDT |
| 2023-11-08 |
0.3842 USDT |
88,371.6277 SYN |
0.3805 USDT |
0.3762 USDT |
0.3960 USDT |
0.3930 USDT |
| 2023-11-07 |
0.3827 USDT |
27,301.2853 SYN |
0.3852 USDT |
0.3683 USDT |
0.3923 USDT |
0.3834 USDT |
| 2023-11-06 |
0.3706 USDT |
75,306.8149 SYN |
0.3664 USDT |
0.3629 USDT |
0.3840 USDT |
0.3791 USDT |
| 2023-11-05 |
0.3731 USDT |
47,759.9639 SYN |
0.3743 USDT |
0.3633 USDT |
0.3835 USDT |
0.3647 USDT |
| 2023-11-04 |
0.3643 USDT |
28,799.6116 SYN |
0.3556 USDT |
0.3555 USDT |
0.3786 USDT |
0.3786 USDT |
| 2023-11-03 |
0.3445 USDT |
27,333.3841 SYN |
0.3470 USDT |
0.3366 USDT |
0.3534 USDT |
0.3534 USDT |
| 2023-11-02 |
0.3590 USDT |
78,498.3344 SYN |
0.3647 USDT |
0.3423 USDT |
0.3740 USDT |
0.3494 USDT |
| 2023-11-01 |
0.3540 USDT |
52,740.2417 SYN |
0.3464 USDT |
0.3400 USDT |
0.3699 USDT |
0.3658 USDT |
| 2023-10-31 |
0.3478 USDT |
36,457.9432 SYN |
0.3625 USDT |
0.3380 USDT |
0.3654 USDT |
0.3441 USDT |
| 2023-10-30 |
0.3594 USDT |
35,650.0488 SYN |
0.3630 USDT |
0.3557 USDT |
0.3645 USDT |
0.3612 USDT |
| 2023-10-29 |
0.3656 USDT |
36,317.2408 SYN |
0.3590 USDT |
0.3572 USDT |
0.3706 USDT |
0.3656 USDT |
| 2023-10-28 |
0.3606 USDT |
35,055.0367 SYN |
0.3536 USDT |
0.3498 USDT |
0.3654 USDT |
0.3630 USDT |
| 2023-10-27 |
0.3505 USDT |
50,286.6940 SYN |
0.3587 USDT |
0.3453 USDT |
0.3602 USDT |
0.3525 USDT |
| 2023-10-26 |
0.3735 USDT |
71,012.4363 SYN |
0.3936 USDT |
0.3500 USDT |
0.4000 USDT |
0.3626 USDT |
| 2023-10-25 |
0.3751 USDT |
167,082.4145 SYN |
0.3472 USDT |
0.3468 USDT |
0.4000 USDT |
0.3704 USDT |
| 2023-10-24 |
0.3446 USDT |
247,907.5862 SYN |
0.3203 USDT |
0.3203 USDT |
0.3678 USDT |
0.3419 USDT |
| 2023-10-23 |
0.3099 USDT |
73,147.8680 SYN |
0.3112 USDT |
0.3011 USDT |
0.3247 USDT |
0.3159 USDT |
| 2023-10-22 |
0.3076 USDT |
81,340.4111 SYN |
0.3048 USDT |
0.3025 USDT |
0.3119 USDT |
0.3069 USDT |
| 2023-10-21 |
0.3044 USDT |
49,927.5152 SYN |
0.2944 USDT |
0.2920 USDT |
0.3114 USDT |
0.3056 USDT |
| 2023-10-20 |
0.2968 USDT |
40,271.6061 SYN |
0.2931 USDT |
0.2913 USDT |
0.3042 USDT |
0.2960 USDT |
| 2023-10-19 |
0.2979 USDT |
23,515.5555 SYN |
0.3000 USDT |
0.2913 USDT |
0.3029 USDT |
0.2913 USDT |
| 2023-10-18 |
0.3130 USDT |
43,148.8975 SYN |
0.3110 USDT |
0.3016 USDT |
0.3240 USDT |
0.3016 USDT |
| 2023-10-17 |
0.3170 USDT |
95,932.8191 SYN |
0.2991 USDT |
0.2978 USDT |
0.3380 USDT |
0.3073 USDT |
| 2023-10-16 |
0.3002 USDT |
101,129.1123 SYN |
0.2855 USDT |
0.2855 USDT |
0.3126 USDT |
0.2932 USDT |
| 2023-10-15 |
0.2845 USDT |
9,234.6597 SYN |
0.2831 USDT |
0.2817 USDT |
0.2874 USDT |
0.2871 USDT |
| 2023-10-14 |
0.2864 USDT |
92,055.3894 SYN |
0.2793 USDT |
0.2755 USDT |
0.3016 USDT |
0.2835 USDT |
| 2023-10-13 |
0.2757 USDT |
19,623.9645 SYN |
0.2729 USDT |
0.2729 USDT |
0.2823 USDT |
0.2813 USDT |