Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0566 USDT |
1,065,120.1000 |
0.0569 USDT |
0.0549 USDT |
0.0577 USDT |
0.0556 USDT |
| 2024-08-13 |
0.0574 USDT |
618,850.1000 |
0.0600 USDT |
0.0547 USDT |
0.0604 USDT |
0.0569 USDT |
| 2024-08-12 |
0.0602 USDT |
992,330.6000 |
0.0602 USDT |
0.0591 USDT |
0.0614 USDT |
0.0603 USDT |
| 2024-08-11 |
0.0612 USDT |
709,292.1000 |
0.0605 USDT |
0.0596 USDT |
0.0651 USDT |
0.0598 USDT |
| 2024-08-10 |
0.0599 USDT |
400,351.0000 |
0.0594 USDT |
0.0592 USDT |
0.0607 USDT |
0.0605 USDT |
| 2024-08-09 |
0.0611 USDT |
1,227,944.5000 |
0.0595 USDT |
0.0589 USDT |
0.0638 USDT |
0.0597 USDT |
| 2024-08-08 |
0.0557 USDT |
1,522,374.3000 |
0.0532 USDT |
0.0530 USDT |
0.0599 USDT |
0.0599 USDT |
| 2024-08-07 |
0.0518 USDT |
2,466,336.0000 |
0.0520 USDT |
0.0481 USDT |
0.0580 USDT |
0.0537 USDT |
| 2024-08-06 |
0.0496 USDT |
1,108,259.7000 |
0.0424 USDT |
0.0421 USDT |
0.0564 USDT |
0.0530 USDT |
| 2024-08-05 |
0.0456 USDT |
4,416,728.8000 |
0.0490 USDT |
0.0381 USDT |
0.0595 USDT |
0.0478 USDT |
| 2024-08-04 |
0.0507 USDT |
934,285.8000 |
0.0513 USDT |
0.0468 USDT |
0.0540 USDT |
0.0482 USDT |
| 2024-08-03 |
0.0560 USDT |
541,078.5000 |
0.0578 USDT |
0.0505 USDT |
0.0598 USDT |
0.0532 USDT |
| 2024-08-02 |
0.0589 USDT |
3,542,268.0000 |
0.0672 USDT |
0.0511 USDT |
0.0677 USDT |
0.0586 USDT |
| 2024-08-01 |
0.0616 USDT |
1,541,462.1000 |
0.0650 USDT |
0.0567 USDT |
0.0676 USDT |
0.0620 USDT |
| 2024-07-31 |
0.0664 USDT |
384,998.3000 |
0.0675 USDT |
0.0650 USDT |
0.0690 USDT |
0.0653 USDT |
| 2024-07-30 |
0.0687 USDT |
1,061,127.5000 |
0.0710 USDT |
0.0648 USDT |
0.0720 USDT |
0.0680 USDT |
| 2024-07-29 |
0.0689 USDT |
1,698,141.0000 |
0.0690 USDT |
0.0624 USDT |
0.0731 USDT |
0.0710 USDT |
| 2024-07-28 |
0.0732 USDT |
991,293.0000 |
0.0696 USDT |
0.0695 USDT |
0.0763 USDT |
0.0710 USDT |
| 2024-07-27 |
0.0699 USDT |
550,280.0000 |
0.0702 USDT |
0.0695 USDT |
0.0722 USDT |
0.0702 USDT |