Identifier on Kucoin: SYNT-USDT
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 |