Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-11 |
0.0833 USDT |
331,586.8173 SYS |
0.0858 USDT |
0.0808 USDT |
0.0866 USDT |
0.0817 USDT |
| 2023-09-10 |
0.0873 USDT |
461,205.9040 SYS |
0.0885 USDT |
0.0846 USDT |
0.0922 USDT |
0.0864 USDT |
| 2023-09-09 |
0.0906 USDT |
517,267.6289 SYS |
0.0872 USDT |
0.0872 USDT |
0.0934 USDT |
0.0886 USDT |
| 2023-09-08 |
0.0900 USDT |
528,462.2236 SYS |
0.0859 USDT |
0.0851 USDT |
0.0980 USDT |
0.0885 USDT |
| 2023-09-07 |
0.0846 USDT |
150,219.2895 SYS |
0.0852 USDT |
0.0834 USDT |
0.0869 USDT |
0.0868 USDT |
| 2023-09-06 |
0.0854 USDT |
126,601.9679 SYS |
0.0856 USDT |
0.0843 USDT |
0.0865 USDT |
0.0846 USDT |
| 2023-09-05 |
0.0866 USDT |
223,615.5225 SYS |
0.0863 USDT |
0.0853 USDT |
0.0883 USDT |
0.0854 USDT |
| 2023-09-04 |
0.0873 USDT |
271,151.6284 SYS |
0.0880 USDT |
0.0853 USDT |
0.0903 USDT |
0.0861 USDT |
| 2023-09-03 |
0.0868 USDT |
244,189.6264 SYS |
0.0903 USDT |
0.0815 USDT |
0.0906 USDT |
0.0878 USDT |
| 2023-09-02 |
0.0876 USDT |
180,123.8397 SYS |
0.0876 USDT |
0.0859 USDT |
0.0893 USDT |
0.0879 USDT |
| 2023-09-01 |
0.0891 USDT |
93,236.4195 SYS |
0.0896 USDT |
0.0875 USDT |
0.0903 USDT |
0.0882 USDT |
| 2023-08-31 |
0.0934 USDT |
590,714.5219 SYS |
0.0943 USDT |
0.0897 USDT |
0.0962 USDT |
0.0901 USDT |
| 2023-08-30 |
0.0960 USDT |
392,183.3370 SYS |
0.0973 USDT |
0.0938 USDT |
0.1001 USDT |
0.0938 USDT |
| 2023-08-29 |
0.1038 USDT |
3,936,587.9219 SYS |
0.0993 USDT |
0.0966 USDT |
0.1124 USDT |
0.0976 USDT |
| 2023-08-28 |
0.0821 USDT |
246,806.6652 SYS |
0.0830 USDT |
0.0808 USDT |
0.0843 USDT |
0.0832 USDT |
| 2023-08-27 |
0.0838 USDT |
159,465.6669 SYS |
0.0835 USDT |
0.0821 USDT |
0.0854 USDT |
0.0835 USDT |
| 2023-08-26 |
0.0843 USDT |
233,969.9601 SYS |
0.0843 USDT |
0.0826 USDT |
0.0859 USDT |
0.0836 USDT |
| 2023-08-25 |
0.0833 USDT |
129,046.1194 SYS |
0.0846 USDT |
0.0820 USDT |
0.0848 USDT |
0.0842 USDT |
| 2023-08-24 |
0.0847 USDT |
437,607.7221 SYS |
0.0869 USDT |
0.0820 USDT |
0.0873 USDT |
0.0848 USDT |
| 2023-08-23 |
0.0862 USDT |
395,489.5906 SYS |
0.0857 USDT |
0.0849 USDT |
0.0886 USDT |
0.0871 USDT |
| 2023-08-22 |
0.0862 USDT |
206,861.2828 SYS |
0.0880 USDT |
0.0833 USDT |
0.0882 USDT |
0.0851 USDT |
| 2023-08-21 |
0.0885 USDT |
113,891.5854 SYS |
0.0901 USDT |
0.0868 USDT |
0.0901 USDT |
0.0881 USDT |
| 2023-08-20 |
0.0915 USDT |
66,799.8059 SYS |
0.0907 USDT |
0.0893 USDT |
0.0935 USDT |
0.0903 USDT |
| 2023-08-19 |
0.0906 USDT |
106,615.7360 SYS |
0.0894 USDT |
0.0890 USDT |
0.0920 USDT |
0.0911 USDT |
| 2023-08-18 |
0.0893 USDT |
433,329.4674 SYS |
0.0898 USDT |
0.0876 USDT |
0.0909 USDT |
0.0891 USDT |
| 2023-08-17 |
0.0965 USDT |
557,374.6045 SYS |
0.0966 USDT |
0.0933 USDT |
0.0986 USDT |
0.0959 USDT |
| 2023-08-16 |
0.0997 USDT |
125,877.2109 SYS |
0.1004 USDT |
0.0984 USDT |
0.1017 USDT |
0.0997 USDT |
| 2023-08-15 |
0.1017 USDT |
264,694.5688 SYS |
0.1052 USDT |
0.1000 USDT |
0.1054 USDT |
0.1000 USDT |
| 2023-08-14 |
0.1053 USDT |
167,600.2803 SYS |
0.1041 USDT |
0.1036 USDT |
0.1065 USDT |
0.1051 USDT |
| 2023-08-13 |
0.1041 USDT |
213,295.7311 SYS |
0.1027 USDT |
0.1023 USDT |
0.1059 USDT |
0.1053 USDT |
| 2023-08-12 |
0.1039 USDT |
112,629.7613 SYS |
0.1042 USDT |
0.1030 USDT |
0.1049 USDT |
0.1035 USDT |