Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0500 USDT |
1,520,060.7000 |
0.0496 USDT |
0.0482 USDT |
0.0524 USDT |
0.0519 USDT |
| 2024-09-13 |
0.0457 USDT |
2,627,589.3000 |
0.0430 USDT |
0.0408 USDT |
0.0531 USDT |
0.0498 USDT |
| 2024-09-12 |
0.0412 USDT |
750,989.4000 |
0.0411 USDT |
0.0400 USDT |
0.0432 USDT |
0.0430 USDT |
| 2024-09-11 |
0.0397 USDT |
1,549,602.2000 |
0.0394 USDT |
0.0382 USDT |
0.0414 USDT |
0.0411 USDT |
| 2024-09-10 |
0.0389 USDT |
879,047.2000 |
0.0385 USDT |
0.0375 USDT |
0.0399 USDT |
0.0395 USDT |
| 2024-09-09 |
0.0374 USDT |
461,483.1000 |
0.0371 USDT |
0.0369 USDT |
0.0380 USDT |
0.0375 USDT |
| 2024-09-08 |
0.0371 USDT |
400,445.9000 |
0.0374 USDT |
0.0360 USDT |
0.0379 USDT |
0.0372 USDT |
| 2024-09-07 |
0.0368 USDT |
348,770.8000 |
0.0364 USDT |
0.0354 USDT |
0.0379 USDT |
0.0379 USDT |
| 2024-09-06 |
0.0369 USDT |
646,522.2000 |
0.0380 USDT |
0.0355 USDT |
0.0386 USDT |
0.0368 USDT |
| 2024-09-05 |
0.0398 USDT |
1,773,702.4000 |
0.0399 USDT |
0.0381 USDT |
0.0455 USDT |
0.0390 USDT |
| 2024-09-04 |
0.0392 USDT |
723,997.9000 |
0.0388 USDT |
0.0374 USDT |
0.0405 USDT |
0.0397 USDT |
| 2024-09-03 |
0.0402 USDT |
737,574.8000 |
0.0420 USDT |
0.0390 USDT |
0.0422 USDT |
0.0393 USDT |
| 2024-09-02 |
0.0416 USDT |
371,120.4000 |
0.0414 USDT |
0.0410 USDT |
0.0424 USDT |
0.0423 USDT |
| 2024-09-01 |
0.0415 USDT |
1,075,634.8000 |
0.0407 USDT |
0.0392 USDT |
0.0450 USDT |
0.0419 USDT |
| 2024-08-31 |
0.0418 USDT |
312,606.7000 |
0.0420 USDT |
0.0408 USDT |
0.0430 USDT |
0.0408 USDT |
| 2024-08-30 |
0.0421 USDT |
1,007,808.5000 |
0.0448 USDT |
0.0394 USDT |
0.0451 USDT |
0.0418 USDT |
| 2024-08-29 |
0.0421 USDT |
1,383,327.5000 |
0.0447 USDT |
0.0392 USDT |
0.0452 USDT |
0.0398 USDT |
| 2024-08-28 |
0.0453 USDT |
644,769.4000 |
0.0435 USDT |
0.0432 USDT |
0.0478 USDT |
0.0449 USDT |
| 2024-08-27 |
0.0437 USDT |
2,590,359.6000 |
0.0460 USDT |
0.0407 USDT |
0.0515 USDT |
0.0437 USDT |
| 2024-08-26 |
0.0491 USDT |
949,938.0000 |
0.0518 USDT |
0.0450 USDT |
0.0534 USDT |
0.0463 USDT |
| 2024-08-25 |
0.0519 USDT |
207,642.7000 |
0.0529 USDT |
0.0511 USDT |
0.0531 USDT |
0.0518 USDT |
| 2024-08-24 |
0.0536 USDT |
498,813.2000 |
0.0543 USDT |
0.0521 USDT |
0.0556 USDT |
0.0538 USDT |
| 2024-08-23 |
0.0501 USDT |
1,262,172.5000 |
0.0508 USDT |
0.0481 USDT |
0.0536 USDT |
0.0504 USDT |
| 2024-08-22 |
0.0512 USDT |
550,581.4000 |
0.0504 USDT |
0.0502 USDT |
0.0528 USDT |
0.0504 USDT |
| 2024-08-21 |
0.0499 USDT |
708,392.0000 |
0.0489 USDT |
0.0487 USDT |
0.0509 USDT |
0.0504 USDT |
| 2024-08-20 |
0.0488 USDT |
774,119.7000 |
0.0480 USDT |
0.0478 USDT |
0.0495 USDT |
0.0487 USDT |
| 2024-08-19 |
0.0484 USDT |
799,896.8000 |
0.0462 USDT |
0.0456 USDT |
0.0502 USDT |
0.0478 USDT |
| 2024-08-18 |
0.0487 USDT |
1,023,420.0000 |
0.0484 USDT |
0.0467 USDT |
0.0504 USDT |
0.0467 USDT |
| 2024-08-17 |
0.0473 USDT |
584,800.9000 |
0.0489 USDT |
0.0462 USDT |
0.0489 USDT |
0.0487 USDT |
| 2024-08-16 |
0.0513 USDT |
632,444.6000 |
0.0505 USDT |
0.0485 USDT |
0.0530 USDT |
0.0502 USDT |
| 2024-08-15 |
0.0533 USDT |
734,440.3000 |
0.0546 USDT |
0.0510 USDT |
0.0551 USDT |
0.0510 USDT |