Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: SYNTH-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-04 | 0.0031 USDT | 32,358,344.0000 | 0.0035 USDT | 0.0027 USDT | 0.0036 USDT | 0.0029 USDT |
| 2025-04-03 | 0.0040 USDT | 13,466,189.0000 | 0.0040 USDT | 0.0036 USDT | 0.0044 USDT | 0.0037 USDT |
| 2025-04-02 | 0.0041 USDT | 11,600,136.0000 | 0.0042 USDT | 0.0040 USDT | 0.0045 USDT | 0.0043 USDT |
| 2025-04-01 | 0.0042 USDT | 9,580,406.0000 | 0.0043 USDT | 0.0040 USDT | 0.0044 USDT | 0.0041 USDT |
| 2025-03-31 | 0.0048 USDT | 9,141,597.0000 | 0.0049 USDT | 0.0046 USDT | 0.0049 USDT | 0.0047 USDT |
| 2025-03-30 | 0.0048 USDT | 6,873,914.0000 | 0.0048 USDT | 0.0046 USDT | 0.0049 USDT | 0.0049 USDT |
| 2025-03-29 | 0.0051 USDT | 7,098,481.0000 | 0.0049 USDT | 0.0048 USDT | 0.0052 USDT | 0.0049 USDT |
| 2025-03-28 | 0.0051 USDT | 11,308,395.0000 | 0.0050 USDT | 0.0046 USDT | 0.0055 USDT | 0.0048 USDT |
| 2025-03-27 | 0.0051 USDT | 6,199,360.0000 | 0.0051 USDT | 0.0049 USDT | 0.0051 USDT | 0.0050 USDT |
| 2025-03-26 | 0.0050 USDT | 8,566,589.0000 | 0.0053 USDT | 0.0045 USDT | 0.0053 USDT | 0.0050 USDT |
| 2025-03-25 | 0.0054 USDT | 8,630,027.0000 | 0.0055 USDT | 0.0052 USDT | 0.0055 USDT | 0.0054 USDT |
| 2025-03-24 | 0.0057 USDT | 11,986,788.0000 | 0.0060 USDT | 0.0054 USDT | 0.0062 USDT | 0.0057 USDT |
| 2025-03-23 | 0.0057 USDT | 7,892,819.0000 | 0.0054 USDT | 0.0053 USDT | 0.0062 USDT | 0.0057 USDT |
| 2025-03-22 | 0.0054 USDT | 16,044,758.0000 | 0.0052 USDT | 0.0051 USDT | 0.0063 USDT | 0.0054 USDT |
| 2025-03-21 | 0.0053 USDT | 11,113,925.0000 | 0.0053 USDT | 0.0049 USDT | 0.0060 USDT | 0.0052 USDT |
| 2025-03-20 | 0.0056 USDT | 13,411,811.0000 | 0.0062 USDT | 0.0054 USDT | 0.0064 USDT | 0.0055 USDT |
| 2025-03-19 | 0.0054 USDT | 3,030,894.0000 | 0.0055 USDT | 0.0053 USDT | 0.0056 USDT | 0.0054 USDT |
| 2025-03-18 | 0.0063 USDT | 4,814,296.0000 | 0.0067 USDT | 0.0058 USDT | 0.0068 USDT | 0.0059 USDT |
| 2025-03-17 | 0.0060 USDT | 9,301,617.0000 | 0.0058 USDT | 0.0055 USDT | 0.0070 USDT | 0.0062 USDT |
| 2025-03-16 | 0.0054 USDT | 10,405,256.0000 | 0.0051 USDT | 0.0049 USDT | 0.0068 USDT | 0.0058 USDT |
| 2025-03-15 | 0.0052 USDT | 4,984,287.0000 | 0.0053 USDT | 0.0049 USDT | 0.0056 USDT | 0.0049 USDT |
| 2025-03-14 | 0.0050 USDT | 5,005,602.0000 | 0.0054 USDT | 0.0047 USDT | 0.0054 USDT | 0.0048 USDT |
| 2025-03-13 | 0.0047 USDT | 5,943,544.0000 | 0.0049 USDT | 0.0046 USDT | 0.0049 USDT | 0.0046 USDT |
| 2025-03-12 | 0.0047 USDT | 16,258,186.0000 | 0.0052 USDT | 0.0042 USDT | 0.0053 USDT | 0.0049 USDT |
| 2025-03-11 | 0.0044 USDT | 8,736,972.0000 | 0.0044 USDT | 0.0042 USDT | 0.0051 USDT | 0.0047 USDT |
| 2025-03-10 | 0.0044 USDT | 8,936,053.0000 | 0.0045 USDT | 0.0041 USDT | 0.0048 USDT | 0.0045 USDT |
| 2025-03-09 | 0.0047 USDT | 16,169,095.0000 | 0.0054 USDT | 0.0044 USDT | 0.0058 USDT | 0.0045 USDT |
| 2025-03-08 | 0.0056 USDT | 13,087,976.0000 | 0.0060 USDT | 0.0052 USDT | 0.0063 USDT | 0.0053 USDT |
| 2025-03-07 | 0.0059 USDT | 20,629,495.0000 | 0.0063 USDT | 0.0052 USDT | 0.0067 USDT | 0.0061 USDT |
| 2025-03-06 | 0.0068 USDT | 14,089,620.0000 | 0.0065 USDT | 0.0064 USDT | 0.0075 USDT | 0.0067 USDT |
| 2025-03-05 | 0.0071 USDT | 9,858,306.0000 | 0.0071 USDT | 0.0067 USDT | 0.0076 USDT | 0.0068 USDT |
| 2025-03-04 | 0.0075 USDT | 21,682,494.0000 | 0.0074 USDT | 0.0069 USDT | 0.0082 USDT | 0.0074 USDT |
| 2025-03-03 | 0.0077 USDT | 8,432,999.0000 | 0.0076 USDT | 0.0073 USDT | 0.0080 USDT | 0.0075 USDT |
| 2025-03-02 | 0.0076 USDT | 9,441,990.0000 | 0.0077 USDT | 0.0073 USDT | 0.0080 USDT | 0.0074 USDT |
| 2025-03-01 | 0.0077 USDT | 11,281,941.0000 | 0.0077 USDT | 0.0071 USDT | 0.0081 USDT | 0.0074 USDT |
| 2025-02-28 | 0.0082 USDT | 15,790,360.0000 | 0.0081 USDT | 0.0074 USDT | 0.0090 USDT | 0.0079 USDT |
| 2025-02-27 | 0.0078 USDT | 3,529,657.0000 | 0.0078 USDT | 0.0074 USDT | 0.0081 USDT | 0.0074 USDT |
| 2025-02-26 | 0.0080 USDT | 8,074,003.0000 | 0.0082 USDT | 0.0078 USDT | 0.0082 USDT | 0.0079 USDT |
| 2025-02-25 | 0.0080 USDT | 6,267,122.0000 | 0.0079 USDT | 0.0076 USDT | 0.0084 USDT | 0.0083 USDT |
| 2025-02-24 | 0.0083 USDT | 6,948,835.0000 | 0.0085 USDT | 0.0079 USDT | 0.0086 USDT | 0.0080 USDT |
| 2025-02-23 | 0.0087 USDT | 7,709,597.0000 | 0.0090 USDT | 0.0084 USDT | 0.0091 USDT | 0.0085 USDT |
| 2025-02-22 | 0.0090 USDT | 11,678,074.0000 | 0.0089 USDT | 0.0085 USDT | 0.0097 USDT | 0.0090 USDT |
| 2025-02-21 | 0.0089 USDT | 14,217,123.0000 | 0.0087 USDT | 0.0085 USDT | 0.0097 USDT | 0.0087 USDT |
| 2025-02-20 | 0.0089 USDT | 6,355,819.0000 | 0.0098 USDT | 0.0083 USDT | 0.0098 USDT | 0.0088 USDT |
| 2025-02-19 | 0.0091 USDT | 9,182,694.0000 | 0.0089 USDT | 0.0081 USDT | 0.0106 USDT | 0.0099 USDT |
| 2025-02-18 | 0.0087 USDT | 5,207,486.0000 | 0.0090 USDT | 0.0083 USDT | 0.0091 USDT | 0.0090 USDT |
| 2025-02-17 | 0.0090 USDT | 13,512,371.0000 | 0.0080 USDT | 0.0077 USDT | 0.0101 USDT | 0.0086 USDT |
| 2025-02-16 | 0.0082 USDT | 7,796,943.0000 | 0.0086 USDT | 0.0076 USDT | 0.0087 USDT | 0.0077 USDT |
| 2025-02-15 | 0.0067 USDT | 4,184,381.0000 | 0.0071 USDT | 0.0062 USDT | 0.0075 USDT | 0.0070 USDT |
| 2025-02-14 | 0.0077 USDT | 2,510,047.0000 | 0.0078 USDT | 0.0074 USDT | 0.0082 USDT | 0.0075 USDT |
12