Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0972 USDT |
1,425,923.3089 SYS |
0.0938 USDT |
0.0922 USDT |
0.1040 USDT |
0.0957 USDT |
| 2023-10-30 |
0.0926 USDT |
373,267.2895 SYS |
0.0913 USDT |
0.0904 USDT |
0.0943 USDT |
0.0937 USDT |
| 2023-10-29 |
0.0900 USDT |
266,323.7134 SYS |
0.0891 USDT |
0.0883 USDT |
0.0912 USDT |
0.0903 USDT |
| 2023-10-28 |
0.0887 USDT |
263,190.9571 SYS |
0.0882 USDT |
0.0874 USDT |
0.0901 USDT |
0.0898 USDT |
| 2023-10-27 |
0.0884 USDT |
434,103.3395 SYS |
0.0883 USDT |
0.0868 USDT |
0.0898 USDT |
0.0882 USDT |
| 2023-10-26 |
0.0894 USDT |
893,115.6911 SYS |
0.0887 USDT |
0.0865 USDT |
0.0930 USDT |
0.0880 USDT |
| 2023-10-25 |
0.0883 USDT |
852,561.6138 SYS |
0.0871 USDT |
0.0860 USDT |
0.0906 USDT |
0.0884 USDT |
| 2023-10-24 |
0.0890 USDT |
971,145.2899 SYS |
0.0850 USDT |
0.0846 USDT |
0.0942 USDT |
0.0876 USDT |
| 2023-10-23 |
0.0835 USDT |
316,898.3228 SYS |
0.0826 USDT |
0.0817 USDT |
0.0855 USDT |
0.0853 USDT |
| 2023-10-22 |
0.0820 USDT |
154,643.6502 SYS |
0.0829 USDT |
0.0810 USDT |
0.0835 USDT |
0.0816 USDT |
| 2023-10-21 |
0.0824 USDT |
220,747.4057 SYS |
0.0820 USDT |
0.0814 USDT |
0.0840 USDT |
0.0832 USDT |
| 2023-10-20 |
0.0819 USDT |
150,182.2709 SYS |
0.0812 USDT |
0.0808 USDT |
0.0829 USDT |
0.0817 USDT |
| 2023-10-19 |
0.0845 USDT |
580,350.2109 SYS |
0.0805 USDT |
0.0795 USDT |
0.0920 USDT |
0.0809 USDT |
| 2023-10-18 |
0.0815 USDT |
153,518.0662 SYS |
0.0813 USDT |
0.0800 USDT |
0.0828 USDT |
0.0805 USDT |
| 2023-10-17 |
0.0820 USDT |
103,117.0079 SYS |
0.0829 USDT |
0.0808 USDT |
0.0837 USDT |
0.0812 USDT |
| 2023-10-16 |
0.0832 USDT |
288,692.6936 SYS |
0.0820 USDT |
0.0818 USDT |
0.0850 USDT |
0.0831 USDT |
| 2023-10-15 |
0.0824 USDT |
118,796.0743 SYS |
0.0817 USDT |
0.0814 USDT |
0.0836 USDT |
0.0819 USDT |
| 2023-10-14 |
0.0814 USDT |
118,945.1267 SYS |
0.0808 USDT |
0.0797 USDT |
0.0831 USDT |
0.0812 USDT |
| 2023-10-13 |
0.0804 USDT |
120,894.4397 SYS |
0.0793 USDT |
0.0788 USDT |
0.0822 USDT |
0.0812 USDT |
| 2023-10-12 |
0.0796 USDT |
77,774.7318 SYS |
0.0810 USDT |
0.0782 USDT |
0.0815 USDT |
0.0787 USDT |
| 2023-10-11 |
0.0806 USDT |
639,282.8984 SYS |
0.0819 USDT |
0.0728 USDT |
0.0832 USDT |
0.0811 USDT |
| 2023-10-10 |
0.0823 USDT |
179,612.9054 SYS |
0.0820 USDT |
0.0811 USDT |
0.0828 USDT |
0.0817 USDT |
| 2023-10-09 |
0.0834 USDT |
400,268.1741 SYS |
0.0847 USDT |
0.0814 USDT |
0.0861 USDT |
0.0818 USDT |
| 2023-10-08 |
0.0878 USDT |
859,384.5735 SYS |
0.0846 USDT |
0.0840 USDT |
0.0922 USDT |
0.0853 USDT |
| 2023-10-07 |
0.0846 USDT |
183,002.5397 SYS |
0.0836 USDT |
0.0831 USDT |
0.0861 USDT |
0.0844 USDT |
| 2023-10-06 |
0.0838 USDT |
241,083.8506 SYS |
0.0833 USDT |
0.0830 USDT |
0.0850 USDT |
0.0840 USDT |
| 2023-10-05 |
0.0838 USDT |
277,481.7642 SYS |
0.0843 USDT |
0.0832 USDT |
0.0850 USDT |
0.0833 USDT |
| 2023-10-04 |
0.0847 USDT |
341,657.5783 SYS |
0.0857 USDT |
0.0834 USDT |
0.0860 USDT |
0.0842 USDT |
| 2023-10-03 |
0.0865 USDT |
106,575.0834 SYS |
0.0877 USDT |
0.0850 USDT |
0.0880 USDT |
0.0854 USDT |
| 2023-10-02 |
0.0889 USDT |
281,115.3201 SYS |
0.0893 USDT |
0.0871 USDT |
0.0907 USDT |
0.0871 USDT |
| 2023-10-01 |
0.0880 USDT |
119,943.4443 SYS |
0.0864 USDT |
0.0863 USDT |
0.0893 USDT |
0.0887 USDT |
| 2023-09-30 |
0.0865 USDT |
116,515.6912 SYS |
0.0870 USDT |
0.0853 USDT |
0.0875 USDT |
0.0859 USDT |
| 2023-09-29 |
0.0871 USDT |
617,431.3755 SYS |
0.0854 USDT |
0.0849 USDT |
0.0942 USDT |
0.0872 USDT |
| 2023-09-28 |
0.0844 USDT |
295,956.2758 SYS |
0.0841 USDT |
0.0830 USDT |
0.0861 USDT |
0.0853 USDT |
| 2023-09-27 |
0.0849 USDT |
241,031.7432 SYS |
0.0847 USDT |
0.0839 USDT |
0.0871 USDT |
0.0844 USDT |
| 2023-09-26 |
0.0853 USDT |
182,901.4341 SYS |
0.0861 USDT |
0.0840 USDT |
0.0869 USDT |
0.0845 USDT |
| 2023-09-25 |
0.0856 USDT |
413,123.9941 SYS |
0.0830 USDT |
0.0825 USDT |
0.0879 USDT |
0.0862 USDT |
| 2023-09-24 |
0.0834 USDT |
80,400.1462 SYS |
0.0849 USDT |
0.0827 USDT |
0.0849 USDT |
0.0827 USDT |
| 2023-09-23 |
0.0848 USDT |
149,919.2423 SYS |
0.0852 USDT |
0.0831 USDT |
0.0861 USDT |
0.0848 USDT |
| 2023-09-22 |
0.0847 USDT |
45,857.9891 SYS |
0.0839 USDT |
0.0835 USDT |
0.0856 USDT |
0.0848 USDT |
| 2023-09-21 |
0.0847 USDT |
119,089.8628 SYS |
0.0858 USDT |
0.0832 USDT |
0.0868 USDT |
0.0838 USDT |
| 2023-09-20 |
0.0848 USDT |
316,710.3527 SYS |
0.0863 USDT |
0.0835 USDT |
0.0865 USDT |
0.0851 USDT |
| 2023-09-19 |
0.0862 USDT |
287,532.0697 SYS |
0.0861 USDT |
0.0851 USDT |
0.0879 USDT |
0.0865 USDT |
| 2023-09-18 |
0.0863 USDT |
334,251.2246 SYS |
0.0852 USDT |
0.0843 USDT |
0.0878 USDT |
0.0870 USDT |
| 2023-09-17 |
0.0855 USDT |
201,961.7941 SYS |
0.0872 USDT |
0.0842 USDT |
0.0874 USDT |
0.0846 USDT |
| 2023-09-16 |
0.0878 USDT |
145,884.2366 SYS |
0.0872 USDT |
0.0868 USDT |
0.0891 USDT |
0.0882 USDT |
| 2023-09-15 |
0.0854 USDT |
140,289.1843 SYS |
0.0860 USDT |
0.0838 USDT |
0.0874 USDT |
0.0867 USDT |
| 2023-09-14 |
0.0862 USDT |
232,808.5797 SYS |
0.0850 USDT |
0.0845 USDT |
0.0877 USDT |
0.0856 USDT |
| 2023-09-13 |
0.0839 USDT |
139,097.3490 SYS |
0.0844 USDT |
0.0824 USDT |
0.0852 USDT |
0.0847 USDT |
| 2023-09-12 |
0.0843 USDT |
118,198.9027 SYS |
0.0819 USDT |
0.0819 USDT |
0.0864 USDT |
0.0844 USDT |