Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.0499 USDT |
4,892,513.4000 |
0.0495 USDT |
0.0492 USDT |
0.0511 USDT |
0.0495 USDT |
| 2024-10-03 |
0.0502 USDT |
3,580,406.8000 |
0.0557 USDT |
0.0460 USDT |
0.0560 USDT |
0.0493 USDT |
| 2024-10-02 |
0.0551 USDT |
1,527,784.3000 |
0.0544 USDT |
0.0537 USDT |
0.0558 USDT |
0.0558 USDT |
| 2024-10-01 |
0.0575 USDT |
2,965,286.3000 |
0.0587 USDT |
0.0551 USDT |
0.0588 USDT |
0.0554 USDT |
| 2024-09-30 |
0.0574 USDT |
2,405,236.0000 |
0.0582 USDT |
0.0561 USDT |
0.0592 USDT |
0.0576 USDT |
| 2024-09-29 |
0.0590 USDT |
3,536,566.6000 |
0.0602 USDT |
0.0577 USDT |
0.0609 USDT |
0.0582 USDT |
| 2024-09-28 |
0.0599 USDT |
4,892,409.0000 |
0.0637 USDT |
0.0530 USDT |
0.0641 USDT |
0.0616 USDT |
| 2024-09-27 |
0.0673 USDT |
1,520,990.6000 |
0.0672 USDT |
0.0650 USDT |
0.0720 USDT |
0.0697 USDT |
| 2024-09-26 |
0.0657 USDT |
3,492,630.7000 |
0.0628 USDT |
0.0624 USDT |
0.0725 USDT |
0.0676 USDT |
| 2024-09-25 |
0.0636 USDT |
2,131,481.1000 |
0.0643 USDT |
0.0620 USDT |
0.0663 USDT |
0.0628 USDT |
| 2024-09-24 |
0.0645 USDT |
3,158,210.2000 |
0.0662 USDT |
0.0624 USDT |
0.0672 USDT |
0.0645 USDT |
| 2024-09-23 |
0.0686 USDT |
2,652,852.4000 |
0.0657 USDT |
0.0651 USDT |
0.0713 USDT |
0.0664 USDT |
| 2024-09-22 |
0.0646 USDT |
3,118,820.3000 |
0.0705 USDT |
0.0589 USDT |
0.0721 USDT |
0.0633 USDT |
| 2024-09-21 |
0.0754 USDT |
2,820,888.2000 |
0.0743 USDT |
0.0703 USDT |
0.0800 USDT |
0.0778 USDT |
| 2024-09-20 |
0.0652 USDT |
2,589,032.1000 |
0.0592 USDT |
0.0581 USDT |
0.0707 USDT |
0.0680 USDT |
| 2024-09-19 |
0.0563 USDT |
2,974,052.2000 |
0.0514 USDT |
0.0500 USDT |
0.0630 USDT |
0.0596 USDT |
| 2024-09-18 |
0.0476 USDT |
2,693,682.2000 |
0.0473 USDT |
0.0456 USDT |
0.0498 USDT |
0.0494 USDT |
| 2024-09-17 |
0.0482 USDT |
2,358,411.3000 |
0.0480 USDT |
0.0468 USDT |
0.0496 USDT |
0.0472 USDT |
| 2024-09-16 |
0.0483 USDT |
1,388,863.3000 |
0.0497 USDT |
0.0476 USDT |
0.0498 USDT |
0.0478 USDT |
| 2024-09-15 |
0.0503 USDT |
1,537,864.8000 |
0.0521 USDT |
0.0496 USDT |
0.0522 USDT |
0.0498 USDT |