Identifier on Kucoin: SYRUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.3072 USDT |
531,564.1200 |
0.3148 USDT |
0.2952 USDT |
0.3190 USDT |
0.3095 USDT |
| 2025-12-23 |
0.3261 USDT |
141,970.9300 |
0.3319 USDT |
0.3132 USDT |
0.3362 USDT |
0.3149 USDT |
| 2025-12-22 |
0.3443 USDT |
383,140.7600 |
0.3464 USDT |
0.3334 USDT |
0.3545 USDT |
0.3453 USDT |
| 2025-12-21 |
0.3297 USDT |
317,894.7600 |
0.3261 USDT |
0.3211 USDT |
0.3383 USDT |
0.3352 USDT |
| 2025-12-20 |
0.3186 USDT |
392,868.0800 |
0.3170 USDT |
0.3120 USDT |
0.3292 USDT |
0.3215 USDT |
| 2025-12-19 |
0.2905 USDT |
730,527.9000 |
0.2746 USDT |
0.2712 USDT |
0.3054 USDT |
0.2991 USDT |
| 2025-12-18 |
0.2805 USDT |
809,844.4800 |
0.2731 USDT |
0.2712 USDT |
0.2949 USDT |
0.2864 USDT |
| 2025-12-17 |
0.2826 USDT |
1,433,356.8200 |
0.2686 USDT |
0.2645 USDT |
0.2988 USDT |
0.2794 USDT |
| 2025-12-16 |
0.2624 USDT |
339,629.1900 |
0.2617 USDT |
0.2586 USDT |
0.2665 USDT |
0.2612 USDT |
| 2025-12-15 |
0.2648 USDT |
335,962.9900 |
0.2627 USDT |
0.2533 USDT |
0.2736 USDT |
0.2595 USDT |
| 2025-12-14 |
0.2772 USDT |
1,398,782.0000 |
0.2724 USDT |
0.2671 USDT |
0.2822 USDT |
0.2671 USDT |
| 2025-12-13 |
0.2659 USDT |
213,691.0000 |
0.2633 USDT |
0.2601 USDT |
0.2739 USDT |
0.2690 USDT |
| 2025-12-12 |
0.2681 USDT |
648,668.1800 |
0.2694 USDT |
0.2531 USDT |
0.2857 USDT |
0.2626 USDT |
| 2025-12-11 |
0.2660 USDT |
237,474.4400 |
0.2726 USDT |
0.2584 USDT |
0.2753 USDT |
0.2657 USDT |
| 2025-12-10 |
0.2760 USDT |
395,431.2100 |
0.2739 USDT |
0.2696 USDT |
0.2871 USDT |
0.2801 USDT |
| 2025-12-09 |
0.2699 USDT |
337,584.5300 |
0.2668 USDT |
0.2614 USDT |
0.2807 USDT |
0.2736 USDT |
| 2025-12-08 |
0.2684 USDT |
339,494.3100 |
0.2698 USDT |
0.2583 USDT |
0.2780 USDT |
0.2613 USDT |
| 2025-12-07 |
0.3008 USDT |
1,545,770.7500 |
0.2796 USDT |
0.2724 USDT |
0.3132 USDT |
0.2837 USDT |
| 2025-12-06 |
0.2790 USDT |
1,721,463.5000 |
0.2571 USDT |
0.2548 USDT |
0.3020 USDT |
0.2822 USDT |
| 2025-12-05 |
0.2664 USDT |
1,440,644.3600 |
0.2615 USDT |
0.2511 USDT |
0.2825 USDT |
0.2576 USDT |
| 2025-12-04 |
0.2559 USDT |
1,047,926.1200 |
0.2457 USDT |
0.2370 USDT |
0.2722 USDT |
0.2685 USDT |
| 2025-12-03 |
0.2462 USDT |
1,065,099.1700 |
0.2532 USDT |
0.2367 USDT |
0.2546 USDT |
0.2434 USDT |
| 2025-12-02 |
0.2590 USDT |
841,395.8200 |
0.2489 USDT |
0.2472 USDT |
0.2779 USDT |
0.2655 USDT |
| 2025-12-01 |
0.2533 USDT |
675,930.8900 |
0.2723 USDT |
0.2438 USDT |
0.2728 USDT |
0.2492 USDT |
| 2025-11-30 |
0.2682 USDT |
235,035.1800 |
0.2710 USDT |
0.2647 USDT |
0.2726 USDT |
0.2691 USDT |
| 2025-11-29 |
0.2782 USDT |
322,661.5200 |
0.2910 USDT |
0.2672 USDT |
0.2927 USDT |
0.2691 USDT |
| 2025-11-28 |
0.2782 USDT |
448,378.5300 |
0.2874 USDT |
0.2675 USDT |
0.2923 USDT |
0.2911 USDT |
| 2025-11-27 |
0.2992 USDT |
257,800.5500 |
0.3032 USDT |
0.2967 USDT |
0.3056 USDT |
0.3004 USDT |
| 2025-11-26 |
0.2958 USDT |
166,115.9900 |
0.3002 USDT |
0.2875 USDT |
0.3039 USDT |
0.2999 USDT |
| 2025-11-25 |
0.3009 USDT |
460,048.2500 |
0.3072 USDT |
0.2915 USDT |
0.3102 USDT |
0.2975 USDT |
| 2025-11-24 |
0.3004 USDT |
209,274.9500 |
0.3043 USDT |
0.2914 USDT |
0.3102 USDT |
0.2976 USDT |
| 2025-11-23 |
0.3076 USDT |
804,947.8500 |
0.2965 USDT |
0.2923 USDT |
0.3153 USDT |
0.3117 USDT |
| 2025-11-22 |
0.2937 USDT |
518,583.1000 |
0.2969 USDT |
0.2828 USDT |
0.3046 USDT |
0.2966 USDT |
| 2025-11-21 |
0.2960 USDT |
2,700,607.5500 |
0.3154 USDT |
0.2300 USDT |
0.3171 USDT |
0.2750 USDT |
| 2025-11-20 |
0.3523 USDT |
1,106,504.1300 |
0.3680 USDT |
0.3259 USDT |
0.3718 USDT |
0.3268 USDT |
| 2025-11-19 |
0.3747 USDT |
1,155,779.6600 |
0.3898 USDT |
0.3539 USDT |
0.3964 USDT |
0.3556 USDT |
| 2025-11-18 |
0.3758 USDT |
667,140.3800 |
0.3872 USDT |
0.3711 USDT |
0.3902 USDT |
0.3726 USDT |
| 2025-11-17 |
0.4103 USDT |
1,280,841.4800 |
0.4418 USDT |
0.3811 USDT |
0.4505 USDT |
0.3874 USDT |
| 2025-11-16 |
0.4658 USDT |
717,790.8400 |
0.4492 USDT |
0.4401 USDT |
0.4840 USDT |
0.4427 USDT |
| 2025-11-15 |
0.4518 USDT |
358,945.5100 |
0.4481 USDT |
0.4417 USDT |
0.4672 USDT |
0.4562 USDT |
| 2025-11-14 |
0.4657 USDT |
1,571,106.0300 |
0.4495 USDT |
0.4386 USDT |
0.4862 USDT |
0.4650 USDT |
| 2025-11-13 |
0.4542 USDT |
727,566.7300 |
0.4381 USDT |
0.4319 USDT |
0.4799 USDT |
0.4481 USDT |
| 2025-11-12 |
0.4485 USDT |
387,241.3900 |
0.4353 USDT |
0.4346 USDT |
0.4607 USDT |
0.4494 USDT |
| 2025-11-11 |
0.4576 USDT |
224,271.2100 |
0.4668 USDT |
0.4445 USDT |
0.4752 USDT |
0.4511 USDT |
| 2025-11-10 |
0.4853 USDT |
841,074.1900 |
0.4702 USDT |
0.4676 USDT |
0.4998 USDT |
0.4817 USDT |
| 2025-11-09 |
0.4562 USDT |
561,617.0500 |
0.4547 USDT |
0.4349 USDT |
0.4841 USDT |
0.4787 USDT |
| 2025-11-08 |
0.4823 USDT |
4,467,384.9400 |
0.4513 USDT |
0.4448 USDT |
0.5100 USDT |
0.4610 USDT |
| 2025-11-07 |
0.4106 USDT |
739,412.9000 |
0.3993 USDT |
0.3911 USDT |
0.4248 USDT |
0.4065 USDT |
| 2025-11-06 |
0.4095 USDT |
2,413,604.7600 |
0.4166 USDT |
0.3947 USDT |
0.4281 USDT |
0.3989 USDT |
| 2025-11-05 |
0.3720 USDT |
2,152,276.7400 |
0.3733 USDT |
0.3558 USDT |
0.3873 USDT |
0.3799 USDT |