Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: SYNT-USDT
Price
Date Price Volume Open Low High Close
2025-02-11 0.0282 USDT 2,875,634.0000 0.0279 USDT 0.0272 USDT 0.0288 USDT 0.0273 USDT
2025-02-10 0.0258 USDT 4,823,133.1000 0.0252 USDT 0.0240 USDT 0.0282 USDT 0.0280 USDT
2025-02-09 0.0233 USDT 6,616,494.4000 0.0228 USDT 0.0222 USDT 0.0250 USDT 0.0242 USDT
2025-02-08 0.0228 USDT 6,101,919.2000 0.0231 USDT 0.0223 USDT 0.0236 USDT 0.0224 USDT
2025-02-07 0.0244 USDT 3,639,546.8000 0.0249 USDT 0.0232 USDT 0.0255 USDT 0.0241 USDT
2025-02-06 0.0241 USDT 7,332,028.8000 0.0240 USDT 0.0213 USDT 0.0259 USDT 0.0250 USDT
2025-02-05 0.0248 USDT 6,191,713.2000 0.0259 USDT 0.0229 USDT 0.0264 USDT 0.0240 USDT
2025-02-04 0.0280 USDT 5,259,707.2000 0.0282 USDT 0.0266 USDT 0.0290 USDT 0.0283 USDT
2025-02-03 0.0245 USDT 4,883,209.2000 0.0257 USDT 0.0214 USDT 0.0263 USDT 0.0254 USDT
2025-02-02 0.0293 USDT 5,887,574.9000 0.0302 USDT 0.0261 USDT 0.0305 USDT 0.0268 USDT
2025-02-01 0.0308 USDT 3,304,737.7000 0.0313 USDT 0.0302 USDT 0.0315 USDT 0.0302 USDT
2025-01-31 0.0323 USDT 3,458,010.1000 0.0321 USDT 0.0314 USDT 0.0338 USDT 0.0322 USDT
2025-01-30 0.0333 USDT 4,703,043.9000 0.0328 USDT 0.0324 USDT 0.0343 USDT 0.0326 USDT
2025-01-29 0.0330 USDT 3,822,366.6000 0.0332 USDT 0.0321 USDT 0.0334 USDT 0.0332 USDT
2025-01-28 0.0336 USDT 3,595,830.7000 0.0331 USDT 0.0326 USDT 0.0359 USDT 0.0332 USDT
2025-01-27 0.0326 USDT 1,885,166.9000 0.0336 USDT 0.0316 USDT 0.0338 USDT 0.0331 USDT
2025-01-26 0.0354 USDT 1,796,275.2000 0.0356 USDT 0.0344 USDT 0.0363 USDT 0.0349 USDT
2025-01-25 0.0371 USDT 4,228,383.5000 0.0368 USDT 0.0349 USDT 0.0389 USDT 0.0351 USDT
2025-01-24 0.0350 USDT 4,229,360.3000 0.0341 USDT 0.0330 USDT 0.0373 USDT 0.0364 USDT
2025-01-23 0.0329 USDT 3,657,572.6000 0.0337 USDT 0.0310 USDT 0.0362 USDT 0.0328 USDT
2025-01-22 0.0310 USDT 6,107,088.6000 0.0294 USDT 0.0294 USDT 0.0337 USDT 0.0325 USDT
2025-01-21 0.0297 USDT 5,674,684.1000 0.0306 USDT 0.0285 USDT 0.0310 USDT 0.0291 USDT
2025-01-20 0.0311 USDT 4,250,301.2000 0.0314 USDT 0.0297 USDT 0.0339 USDT 0.0299 USDT
2025-01-19 0.0334 USDT 6,998,444.6000 0.0353 USDT 0.0304 USDT 0.0367 USDT 0.0325 USDT
2025-01-18 0.0376 USDT 4,182,732.4000 0.0409 USDT 0.0341 USDT 0.0420 USDT 0.0347 USDT
2025-01-17 0.0386 USDT 4,041,600.2000 0.0377 USDT 0.0373 USDT 0.0403 USDT 0.0401 USDT
2025-01-16 0.0388 USDT 3,914,790.8000 0.0399 USDT 0.0375 USDT 0.0402 USDT 0.0376 USDT
2025-01-15 0.0395 USDT 4,337,472.4000 0.0397 USDT 0.0387 USDT 0.0399 USDT 0.0393 USDT
2025-01-14 0.0402 USDT 4,416,564.3000 0.0401 USDT 0.0389 USDT 0.0430 USDT 0.0391 USDT
2025-01-13 0.0402 USDT 4,161,055.8000 0.0412 USDT 0.0385 USDT 0.0416 USDT 0.0393 USDT
2025-01-12 0.0419 USDT 3,678,617.7000 0.0423 USDT 0.0408 USDT 0.0435 USDT 0.0414 USDT
2025-01-11 0.0430 USDT 4,536,393.3000 0.0435 USDT 0.0412 USDT 0.0442 USDT 0.0426 USDT
2025-01-10 0.0440 USDT 3,352,510.0000 0.0434 USDT 0.0432 USDT 0.0448 USDT 0.0435 USDT
2025-01-09 0.0456 USDT 3,405,565.5000 0.0459 USDT 0.0445 USDT 0.0466 USDT 0.0447 USDT
2025-01-08 0.0455 USDT 2,909,495.6000 0.0449 USDT 0.0438 USDT 0.0475 USDT 0.0453 USDT
2025-01-07 0.0482 USDT 4,218,070.3000 0.0495 USDT 0.0446 USDT 0.0524 USDT 0.0448 USDT
2025-01-06 0.0514 USDT 2,778,515.2000 0.0516 USDT 0.0497 USDT 0.0542 USDT 0.0501 USDT
2025-01-05 0.0469 USDT 3,391,930.4000 0.0462 USDT 0.0458 USDT 0.0494 USDT 0.0491 USDT
2025-01-04 0.0466 USDT 4,361,613.1000 0.0441 USDT 0.0436 USDT 0.0485 USDT 0.0468 USDT
2025-01-03 0.0421 USDT 2,842,436.8000 0.0426 USDT 0.0404 USDT 0.0439 USDT 0.0433 USDT
2025-01-02 0.0399 USDT 4,948,682.3000 0.0409 USDT 0.0380 USDT 0.0434 USDT 0.0425 USDT
2025-01-01 0.0410 USDT 3,188,507.0000 0.0433 USDT 0.0394 USDT 0.0433 USDT 0.0409 USDT
2024-12-31 0.0449 USDT 3,997,502.8000 0.0437 USDT 0.0434 USDT 0.0465 USDT 0.0435 USDT
2024-12-30 0.0459 USDT 4,415,805.9000 0.0464 USDT 0.0445 USDT 0.0487 USDT 0.0448 USDT
2024-12-29 0.0496 USDT 3,357,848.2000 0.0507 USDT 0.0475 USDT 0.0533 USDT 0.0493 USDT
2024-12-28 0.0507 USDT 2,676,747.4000 0.0497 USDT 0.0495 USDT 0.0530 USDT 0.0517 USDT
2024-12-27 0.0504 USDT 2,294,604.6000 0.0503 USDT 0.0495 USDT 0.0514 USDT 0.0503 USDT
2024-12-26 0.0508 USDT 3,454,369.8000 0.0525 USDT 0.0493 USDT 0.0532 USDT 0.0503 USDT
2024-12-25 0.0540 USDT 3,240,663.7000 0.0535 USDT 0.0521 USDT 0.0566 USDT 0.0527 USDT
2024-12-24 0.0535 USDT 3,794,698.8000 0.0544 USDT 0.0511 USDT 0.0558 USDT 0.0539 USDT