Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.2168 USDT |
474,093.1864 SYS |
0.2196 USDT |
0.2063 USDT |
0.2261 USDT |
0.2136 USDT |
| 2024-04-16 |
0.2237 USDT |
793,299.0174 SYS |
0.2201 USDT |
0.2156 USDT |
0.2334 USDT |
0.2243 USDT |
| 2024-04-15 |
0.2230 USDT |
596,043.2664 SYS |
0.2279 USDT |
0.2077 USDT |
0.2353 USDT |
0.2147 USDT |
| 2024-04-14 |
0.2253 USDT |
671,114.3737 SYS |
0.2077 USDT |
0.2011 USDT |
0.2481 USDT |
0.2271 USDT |
| 2024-04-13 |
0.2249 USDT |
379,165.6742 SYS |
0.2334 USDT |
0.1968 USDT |
0.2378 USDT |
0.1984 USDT |
| 2024-04-12 |
0.2559 USDT |
157,998.8662 SYS |
0.2704 USDT |
0.2393 USDT |
0.2723 USDT |
0.2393 USDT |
| 2024-04-11 |
0.2729 USDT |
243,859.2288 SYS |
0.2723 USDT |
0.2672 USDT |
0.2817 USDT |
0.2673 USDT |
| 2024-04-10 |
0.2701 USDT |
282,689.5319 SYS |
0.2751 USDT |
0.2650 USDT |
0.2765 USDT |
0.2707 USDT |
| 2024-04-09 |
0.2809 USDT |
418,020.4377 SYS |
0.2922 USDT |
0.2723 USDT |
0.2922 USDT |
0.2766 USDT |
| 2024-04-08 |
0.2995 USDT |
341,280.3634 SYS |
0.3026 USDT |
0.2908 USDT |
0.3114 USDT |
0.2931 USDT |
| 2024-04-07 |
0.2929 USDT |
403,757.7510 SYS |
0.2854 USDT |
0.2854 USDT |
0.3028 USDT |
0.2998 USDT |
| 2024-04-06 |
0.2793 USDT |
243,683.7843 SYS |
0.2730 USDT |
0.2730 USDT |
0.2845 USDT |
0.2791 USDT |
| 2024-04-05 |
0.2834 USDT |
365,524.3450 SYS |
0.2904 USDT |
0.2701 USDT |
0.3008 USDT |
0.2746 USDT |
| 2024-04-04 |
0.2740 USDT |
367,744.8798 SYS |
0.2645 USDT |
0.2617 USDT |
0.2920 USDT |
0.2900 USDT |
| 2024-04-03 |
0.2719 USDT |
401,936.7873 SYS |
0.2663 USDT |
0.2626 USDT |
0.2822 USDT |
0.2685 USDT |
| 2024-04-02 |
0.2764 USDT |
716,582.9166 SYS |
0.2986 USDT |
0.2642 USDT |
0.2993 USDT |
0.2689 USDT |
| 2024-04-01 |
0.2990 USDT |
643,180.3265 SYS |
0.3252 USDT |
0.2825 USDT |
0.3253 USDT |
0.2887 USDT |
| 2024-03-31 |
0.3147 USDT |
802,225.8666 SYS |
0.2965 USDT |
0.2937 USDT |
0.3408 USDT |
0.3174 USDT |
| 2024-03-30 |
0.3031 USDT |
933,566.7859 SYS |
0.2886 USDT |
0.2864 USDT |
0.3196 USDT |
0.2983 USDT |
| 2024-03-29 |
0.2806 USDT |
510,752.4798 SYS |
0.2876 USDT |
0.2735 USDT |
0.2926 USDT |
0.2839 USDT |
| 2024-03-28 |
0.2812 USDT |
1,108,746.1542 SYS |
0.2630 USDT |
0.2600 USDT |
0.2945 USDT |
0.2861 USDT |
| 2024-03-27 |
0.2710 USDT |
2,349,063.3629 SYS |
0.2770 USDT |
0.2578 USDT |
0.2794 USDT |
0.2627 USDT |
| 2024-03-26 |
0.2797 USDT |
1,160,005.8372 SYS |
0.2939 USDT |
0.2620 USDT |
0.2964 USDT |
0.2724 USDT |
| 2024-03-25 |
0.2871 USDT |
763,210.6161 SYS |
0.2838 USDT |
0.2780 USDT |
0.2991 USDT |
0.2952 USDT |
| 2024-03-24 |
0.2723 USDT |
799,658.1346 SYS |
0.2686 USDT |
0.2632 USDT |
0.2813 USDT |
0.2800 USDT |
| 2024-03-23 |
0.2912 USDT |
2,162,528.1237 SYS |
0.2556 USDT |
0.2545 USDT |
0.3251 USDT |
0.2791 USDT |
| 2024-03-22 |
0.2515 USDT |
692,406.4729 SYS |
0.2545 USDT |
0.2432 USDT |
0.2584 USDT |
0.2502 USDT |
| 2024-03-21 |
0.2517 USDT |
842,453.1266 SYS |
0.2456 USDT |
0.2445 USDT |
0.2606 USDT |
0.2526 USDT |
| 2024-03-20 |
0.2309 USDT |
1,226,985.6136 SYS |
0.2207 USDT |
0.2137 USDT |
0.2504 USDT |
0.2456 USDT |
| 2024-03-19 |
0.2312 USDT |
1,699,736.8428 SYS |
0.2589 USDT |
0.2159 USDT |
0.2602 USDT |
0.2220 USDT |
| 2024-03-18 |
0.2590 USDT |
933,311.1343 SYS |
0.2782 USDT |
0.2493 USDT |
0.2789 USDT |
0.2548 USDT |
| 2024-03-17 |
0.2653 USDT |
799,833.1238 SYS |
0.2601 USDT |
0.2500 USDT |
0.2849 USDT |
0.2806 USDT |
| 2024-03-16 |
0.2838 USDT |
755,193.5444 SYS |
0.2955 USDT |
0.2559 USDT |
0.3095 USDT |
0.2613 USDT |
| 2024-03-15 |
0.2839 USDT |
1,515,189.2669 SYS |
0.3222 USDT |
0.2632 USDT |
0.3268 USDT |
0.2847 USDT |
| 2024-03-14 |
0.3180 USDT |
708,034.2446 SYS |
0.3348 USDT |
0.3013 USDT |
0.3362 USDT |
0.3180 USDT |
| 2024-03-13 |
0.3346 USDT |
1,052,038.9066 SYS |
0.3251 USDT |
0.3131 USDT |
0.3487 USDT |
0.3366 USDT |
| 2024-03-12 |
0.3173 USDT |
1,810,030.2171 SYS |
0.3347 USDT |
0.2915 USDT |
0.3458 USDT |
0.3249 USDT |
| 2024-03-11 |
0.3358 USDT |
2,571,186.7593 SYS |
0.2727 USDT |
0.2687 USDT |
0.3856 USDT |
0.3389 USDT |
| 2024-03-10 |
0.2693 USDT |
846,232.6925 SYS |
0.2672 USDT |
0.2614 USDT |
0.2790 USDT |
0.2705 USDT |
| 2024-03-09 |
0.2790 USDT |
1,516,856.7616 SYS |
0.2632 USDT |
0.2620 USDT |
0.2944 USDT |
0.2757 USDT |
| 2024-03-08 |
0.2493 USDT |
784,921.4123 SYS |
0.2500 USDT |
0.2414 USDT |
0.2550 USDT |
0.2529 USDT |
| 2024-03-07 |
0.2462 USDT |
936,787.8874 SYS |
0.2437 USDT |
0.2354 USDT |
0.2556 USDT |
0.2500 USDT |
| 2024-03-06 |
0.2470 USDT |
1,219,079.2738 SYS |
0.2403 USDT |
0.2380 USDT |
0.2628 USDT |
0.2448 USDT |
| 2024-03-05 |
0.2505 USDT |
1,489,230.9430 SYS |
0.2462 USDT |
0.2283 USDT |
0.2696 USDT |
0.2316 USDT |
| 2024-03-04 |
0.2577 USDT |
1,452,172.2215 SYS |
0.2626 USDT |
0.2438 USDT |
0.2712 USDT |
0.2529 USDT |
| 2024-03-03 |
0.2703 USDT |
4,228,842.0931 SYS |
0.2468 USDT |
0.2426 USDT |
0.3048 USDT |
0.2634 USDT |
| 2024-03-02 |
0.2199 USDT |
2,557,968.5302 SYS |
0.1942 USDT |
0.1851 USDT |
0.2479 USDT |
0.2290 USDT |
| 2024-03-01 |
0.1908 USDT |
905,484.2433 SYS |
0.1823 USDT |
0.1813 USDT |
0.1988 USDT |
0.1952 USDT |
| 2024-02-29 |
0.1903 USDT |
1,487,691.6895 SYS |
0.1963 USDT |
0.1804 USDT |
0.2079 USDT |
0.1817 USDT |
| 2024-02-28 |
0.1855 USDT |
4,020,032.4515 SYS |
0.1604 USDT |
0.1601 USDT |
0.2056 USDT |
0.1990 USDT |