Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0321 USDT |
355,912.6000 |
0.0322 USDT |
0.0320 USDT |
0.0323 USDT |
0.0322 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 |
| 2024-11-03 |
0.0300 USDT |
6,713,764.9000 |
0.0299 USDT |
0.0278 USDT |
0.0316 USDT |
0.0310 USDT |
| 2024-11-02 |
0.0286 USDT |
3,857,134.6000 |
0.0288 USDT |
0.0270 USDT |
0.0301 USDT |
0.0284 USDT |
| 2024-11-01 |
0.0287 USDT |
3,847,037.5000 |
0.0290 USDT |
0.0273 USDT |
0.0301 USDT |
0.0297 USDT |
| 2024-10-31 |
0.0292 USDT |
6,990,593.5000 |
0.0296 USDT |
0.0276 USDT |
0.0308 USDT |
0.0292 USDT |
| 2024-10-30 |
0.0299 USDT |
6,879,850.5000 |
0.0285 USDT |
0.0284 USDT |
0.0312 USDT |
0.0295 USDT |
| 2024-10-29 |
0.0287 USDT |
13,037,710.1000 |
0.0292 USDT |
0.0261 USDT |
0.0309 USDT |
0.0286 USDT |
| 2024-10-28 |
0.0316 USDT |
9,936,601.2000 |
0.0369 USDT |
0.0269 USDT |
0.0373 USDT |
0.0307 USDT |
| 2024-10-27 |
0.0376 USDT |
5,137,689.6000 |
0.0388 USDT |
0.0340 USDT |
0.0399 USDT |
0.0361 USDT |
| 2024-10-26 |
0.0382 USDT |
5,006,950.7000 |
0.0375 USDT |
0.0361 USDT |
0.0394 USDT |
0.0388 USDT |
| 2024-10-25 |
0.0392 USDT |
4,253,534.1000 |
0.0404 USDT |
0.0368 USDT |
0.0407 USDT |
0.0378 USDT |
| 2024-10-24 |
0.0401 USDT |
7,477,743.9000 |
0.0374 USDT |
0.0374 USDT |
0.0463 USDT |
0.0406 USDT |
| 2024-10-23 |
0.0389 USDT |
4,912,116.7000 |
0.0411 USDT |
0.0374 USDT |
0.0411 USDT |
0.0377 USDT |
| 2024-10-22 |
0.0426 USDT |
4,701,364.9000 |
0.0427 USDT |
0.0404 USDT |
0.0440 USDT |
0.0412 USDT |
| 2024-10-21 |
0.0453 USDT |
3,699,505.1000 |
0.0449 USDT |
0.0438 USDT |
0.0472 USDT |
0.0462 USDT |
| 2024-10-20 |
0.0440 USDT |
2,962,012.1000 |
0.0440 USDT |
0.0430 USDT |
0.0446 USDT |
0.0441 USDT |
| 2024-10-19 |
0.0448 USDT |
3,966,499.6000 |
0.0456 USDT |
0.0435 USDT |
0.0458 USDT |
0.0437 USDT |
| 2024-10-18 |
0.0446 USDT |
4,385,718.5000 |
0.0440 USDT |
0.0431 USDT |
0.0464 USDT |
0.0455 USDT |
| 2024-10-17 |
0.0468 USDT |
4,232,459.0000 |
0.0488 USDT |
0.0403 USDT |
0.0491 USDT |
0.0445 USDT |
| 2024-10-16 |
0.0484 USDT |
4,076,906.7000 |
0.0478 USDT |
0.0476 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-10-15 |
0.0485 USDT |
1,540,715.8000 |
0.0489 USDT |
0.0472 USDT |
0.0495 USDT |
0.0475 USDT |
| 2024-10-14 |
0.0481 USDT |
3,224,116.8000 |
0.0450 USDT |
0.0448 USDT |
0.0510 USDT |
0.0502 USDT |
| 2024-10-13 |
0.0457 USDT |
5,452,692.4000 |
0.0463 USDT |
0.0440 USDT |
0.0465 USDT |
0.0450 USDT |
| 2024-10-12 |
0.0466 USDT |
4,171,154.2000 |
0.0479 USDT |
0.0454 USDT |
0.0483 USDT |
0.0457 USDT |
| 2024-10-11 |
0.0472 USDT |
2,984,850.7000 |
0.0469 USDT |
0.0461 USDT |
0.0504 USDT |
0.0478 USDT |
| 2024-10-10 |
0.0435 USDT |
8,562,583.6000 |
0.0408 USDT |
0.0403 USDT |
0.0519 USDT |
0.0459 USDT |
| 2024-10-09 |
0.0439 USDT |
3,289,911.7000 |
0.0438 USDT |
0.0424 USDT |
0.0447 USDT |
0.0433 USDT |
| 2024-10-08 |
0.0449 USDT |
5,234,371.0000 |
0.0444 USDT |
0.0412 USDT |
0.0470 USDT |
0.0440 USDT |
| 2024-10-07 |
0.0495 USDT |
5,165,928.7000 |
0.0507 USDT |
0.0474 USDT |
0.0515 USDT |
0.0474 USDT |
| 2024-10-06 |
0.0492 USDT |
4,151,463.5000 |
0.0510 USDT |
0.0475 USDT |
0.0516 USDT |
0.0509 USDT |
| 2024-10-05 |
0.0499 USDT |
5,043,716.5000 |
0.0496 USDT |
0.0490 USDT |
0.0512 USDT |
0.0510 USDT |