Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0505 USDT |
1,533.6000 |
0.0506 USDT |
0.0505 USDT |
0.0506 USDT |
0.0506 USDT |
| 2024-12-22 |
0.0545 USDT |
2,442,554.5000 |
0.0551 USDT |
0.0536 USDT |
0.0555 USDT |
0.0540 USDT |
| 2024-12-21 |
0.0569 USDT |
3,103,497.9000 |
0.0568 USDT |
0.0547 USDT |
0.0584 USDT |
0.0549 USDT |
| 2024-12-20 |
0.0547 USDT |
3,331,905.3000 |
0.0584 USDT |
0.0499 USDT |
0.0602 USDT |
0.0551 USDT |
| 2024-12-19 |
0.0617 USDT |
5,564,298.3000 |
0.0628 USDT |
0.0579 USDT |
0.0666 USDT |
0.0586 USDT |
| 2024-12-18 |
0.0631 USDT |
3,685,209.4000 |
0.0630 USDT |
0.0590 USDT |
0.0654 USDT |
0.0641 USDT |
| 2024-12-17 |
0.0627 USDT |
4,482,478.6000 |
0.0651 USDT |
0.0566 USDT |
0.0662 USDT |
0.0630 USDT |
| 2024-12-16 |
0.0656 USDT |
1,912,076.5000 |
0.0647 USDT |
0.0637 USDT |
0.0680 USDT |
0.0652 USDT |
| 2024-12-15 |
0.0637 USDT |
2,848,305.4000 |
0.0662 USDT |
0.0612 USDT |
0.0663 USDT |
0.0640 USDT |
| 2024-12-14 |
0.0668 USDT |
3,229,898.9000 |
0.0634 USDT |
0.0634 USDT |
0.0686 USDT |
0.0673 USDT |
| 2024-12-13 |
0.0665 USDT |
4,364,189.5000 |
0.0638 USDT |
0.0635 USDT |
0.0695 USDT |
0.0635 USDT |
| 2024-12-12 |
0.0618 USDT |
5,622,588.2000 |
0.0577 USDT |
0.0569 USDT |
0.0677 USDT |
0.0646 USDT |
| 2024-12-11 |
0.0509 USDT |
6,153,862.9000 |
0.0495 USDT |
0.0444 USDT |
0.0613 USDT |
0.0582 USDT |
| 2024-12-10 |
0.0520 USDT |
2,126,864.7000 |
0.0550 USDT |
0.0488 USDT |
0.0553 USDT |
0.0495 USDT |
| 2024-12-09 |
0.0568 USDT |
2,358,822.8000 |
0.0599 USDT |
0.0551 USDT |
0.0600 USDT |
0.0572 USDT |
| 2024-12-08 |
0.0596 USDT |
1,697,762.7000 |
0.0595 USDT |
0.0581 USDT |
0.0615 USDT |
0.0599 USDT |
| 2024-12-07 |
0.0578 USDT |
2,574,191.3000 |
0.0593 USDT |
0.0562 USDT |
0.0607 USDT |
0.0570 USDT |
| 2024-12-06 |
0.0589 USDT |
2,725,135.6000 |
0.0566 USDT |
0.0564 USDT |
0.0632 USDT |
0.0595 USDT |
| 2024-12-05 |
0.0605 USDT |
2,046,248.7000 |
0.0632 USDT |
0.0586 USDT |
0.0649 USDT |
0.0598 USDT |
| 2024-12-04 |
0.0567 USDT |
4,270,710.8000 |
0.0511 USDT |
0.0493 USDT |
0.0663 USDT |
0.0660 USDT |
| 2024-12-03 |
0.0451 USDT |
4,624,391.7000 |
0.0410 USDT |
0.0409 USDT |
0.0494 USDT |
0.0488 USDT |
| 2024-12-02 |
0.0398 USDT |
3,409,719.4000 |
0.0391 USDT |
0.0390 USDT |
0.0418 USDT |
0.0404 USDT |
| 2024-12-01 |
0.0368 USDT |
6,119,447.2000 |
0.0377 USDT |
0.0340 USDT |
0.0398 USDT |
0.0395 USDT |
| 2024-11-30 |
0.0414 USDT |
4,543,475.2000 |
0.0401 USDT |
0.0398 USDT |
0.0434 USDT |
0.0405 USDT |
| 2024-11-29 |
0.0356 USDT |
5,092,607.8000 |
0.0356 USDT |
0.0345 USDT |
0.0376 USDT |
0.0371 USDT |
| 2024-11-28 |
0.0351 USDT |
5,693,914.3000 |
0.0359 USDT |
0.0343 USDT |
0.0375 USDT |
0.0349 USDT |
| 2024-11-27 |
0.0339 USDT |
5,611,900.9000 |
0.0335 USDT |
0.0330 USDT |
0.0358 USDT |
0.0357 USDT |
| 2024-11-26 |
0.0341 USDT |
3,954,803.4000 |
0.0349 USDT |
0.0332 USDT |
0.0351 USDT |
0.0336 USDT |
| 2024-11-25 |
0.0339 USDT |
7,238,812.1000 |
0.0327 USDT |
0.0317 USDT |
0.0372 USDT |
0.0352 USDT |
| 2024-11-24 |
0.0330 USDT |
4,974,801.7000 |
0.0313 USDT |
0.0310 USDT |
0.0346 USDT |
0.0320 USDT |
| 2024-11-23 |
0.0321 USDT |
5,535,652.9000 |
0.0322 USDT |
0.0306 USDT |
0.0333 USDT |
0.0314 USDT |
| 2024-11-22 |
0.0315 USDT |
6,888,535.1000 |
0.0312 USDT |
0.0306 USDT |
0.0334 USDT |
0.0317 USDT |
| 2024-11-21 |
0.0307 USDT |
6,820,125.7000 |
0.0309 USDT |
0.0300 USDT |
0.0316 USDT |
0.0313 USDT |
| 2024-11-20 |
0.0303 USDT |
6,514,091.0000 |
0.0292 USDT |
0.0288 USDT |
0.0314 USDT |
0.0305 USDT |
| 2024-11-19 |
0.0303 USDT |
6,812,664.8000 |
0.0305 USDT |
0.0280 USDT |
0.0321 USDT |
0.0296 USDT |
| 2024-11-18 |
0.0309 USDT |
5,647,458.6000 |
0.0305 USDT |
0.0292 USDT |
0.0330 USDT |
0.0308 USDT |
| 2024-11-17 |
0.0337 USDT |
5,575,371.3000 |
0.0349 USDT |
0.0309 USDT |
0.0359 USDT |
0.0311 USDT |
| 2024-11-16 |
0.0343 USDT |
5,728,806.0000 |
0.0334 USDT |
0.0327 USDT |
0.0363 USDT |
0.0354 USDT |
| 2024-11-15 |
0.0335 USDT |
5,261,258.1000 |
0.0337 USDT |
0.0309 USDT |
0.0352 USDT |
0.0331 USDT |
| 2024-11-14 |
0.0345 USDT |
6,722,289.3000 |
0.0367 USDT |
0.0293 USDT |
0.0381 USDT |
0.0325 USDT |
| 2024-11-13 |
0.0377 USDT |
3,465,939.9000 |
0.0382 USDT |
0.0363 USDT |
0.0389 USDT |
0.0380 USDT |
| 2024-11-12 |
0.0391 USDT |
3,407,889.9000 |
0.0404 USDT |
0.0379 USDT |
0.0404 USDT |
0.0400 USDT |
| 2024-11-11 |
0.0394 USDT |
5,790,393.9000 |
0.0396 USDT |
0.0362 USDT |
0.0422 USDT |
0.0401 USDT |
| 2024-11-10 |
0.0399 USDT |
2,971,825.7000 |
0.0401 USDT |
0.0384 USDT |
0.0410 USDT |
0.0400 USDT |
| 2024-11-09 |
0.0410 USDT |
6,373,664.7000 |
0.0433 USDT |
0.0378 USDT |
0.0452 USDT |
0.0400 USDT |
| 2024-11-08 |
0.0430 USDT |
4,386,074.7000 |
0.0421 USDT |
0.0412 USDT |
0.0452 USDT |
0.0433 USDT |
| 2024-11-07 |
0.0383 USDT |
3,122,939.9000 |
0.0382 USDT |
0.0368 USDT |
0.0421 USDT |
0.0378 USDT |
| 2024-11-06 |
0.0364 USDT |
8,118,959.7000 |
0.0359 USDT |
0.0337 USDT |
0.0400 USDT |
0.0372 USDT |
| 2024-11-05 |
0.0336 USDT |
6,783,617.8000 |
0.0311 USDT |
0.0302 USDT |
0.0383 USDT |
0.0353 USDT |
| 2024-11-04 |
0.0307 USDT |
4,694,078.8000 |
0.0302 USDT |
0.0295 USDT |
0.0339 USDT |
0.0308 USDT |