Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.1961 USDT |
318,941.4870 SYS |
0.1920 USDT |
0.1908 USDT |
0.2008 USDT |
0.1927 USDT |
| 2024-05-16 |
0.1937 USDT |
213,207.3488 SYS |
0.1964 USDT |
0.1882 USDT |
0.2008 USDT |
0.1921 USDT |
| 2024-05-15 |
0.1896 USDT |
228,463.1780 SYS |
0.1847 USDT |
0.1820 USDT |
0.1988 USDT |
0.1981 USDT |
| 2024-05-14 |
0.1845 USDT |
392,022.1603 SYS |
0.1896 USDT |
0.1785 USDT |
0.1905 USDT |
0.1842 USDT |
| 2024-05-13 |
0.1870 USDT |
181,132.3469 SYS |
0.1895 USDT |
0.1799 USDT |
0.1932 USDT |
0.1887 USDT |
| 2024-05-12 |
0.1917 USDT |
67,685.9897 SYS |
0.1884 USDT |
0.1872 USDT |
0.1951 USDT |
0.1930 USDT |
| 2024-05-11 |
0.1900 USDT |
194,317.3209 SYS |
0.1871 USDT |
0.1869 USDT |
0.1949 USDT |
0.1911 USDT |
| 2024-05-10 |
0.1918 USDT |
185,310.2352 SYS |
0.1924 USDT |
0.1846 USDT |
0.2005 USDT |
0.1856 USDT |
| 2024-05-09 |
0.1878 USDT |
213,024.4844 SYS |
0.1883 USDT |
0.1830 USDT |
0.1940 USDT |
0.1927 USDT |
| 2024-05-08 |
0.1886 USDT |
191,345.8041 SYS |
0.1925 USDT |
0.1842 USDT |
0.1935 USDT |
0.1873 USDT |
| 2024-05-07 |
0.1981 USDT |
158,297.9423 SYS |
0.2015 USDT |
0.1938 USDT |
0.2020 USDT |
0.1944 USDT |
| 2024-05-06 |
0.2030 USDT |
357,530.6873 SYS |
0.2032 USDT |
0.1973 USDT |
0.2110 USDT |
0.2045 USDT |
| 2024-05-05 |
0.1976 USDT |
130,943.1502 SYS |
0.2012 USDT |
0.1936 USDT |
0.2028 USDT |
0.2004 USDT |
| 2024-05-04 |
0.2004 USDT |
269,719.3444 SYS |
0.2017 USDT |
0.1969 USDT |
0.2058 USDT |
0.2020 USDT |
| 2024-05-03 |
0.1981 USDT |
247,981.0699 SYS |
0.1939 USDT |
0.1916 USDT |
0.2040 USDT |
0.2037 USDT |
| 2024-05-02 |
0.1908 USDT |
183,823.8233 SYS |
0.1886 USDT |
0.1838 USDT |
0.1988 USDT |
0.1949 USDT |
| 2024-05-01 |
0.1879 USDT |
283,503.2520 SYS |
0.1971 USDT |
0.1819 USDT |
0.1980 USDT |
0.1864 USDT |
| 2024-04-30 |
0.1992 USDT |
194,876.6517 SYS |
0.2125 USDT |
0.1873 USDT |
0.2155 USDT |
0.1873 USDT |
| 2024-04-29 |
0.2090 USDT |
195,177.3056 SYS |
0.2158 USDT |
0.2034 USDT |
0.2165 USDT |
0.2131 USDT |
| 2024-04-28 |
0.2212 USDT |
285,636.4528 SYS |
0.2210 USDT |
0.2155 USDT |
0.2288 USDT |
0.2172 USDT |
| 2024-04-27 |
0.2179 USDT |
275,351.4395 SYS |
0.2216 USDT |
0.2152 USDT |
0.2221 USDT |
0.2194 USDT |
| 2024-04-26 |
0.2283 USDT |
181,363.4055 SYS |
0.2320 USDT |
0.2228 USDT |
0.2353 USDT |
0.2255 USDT |
| 2024-04-25 |
0.2301 USDT |
235,287.9549 SYS |
0.2268 USDT |
0.2259 USDT |
0.2378 USDT |
0.2333 USDT |
| 2024-04-24 |
0.2311 USDT |
313,040.6710 SYS |
0.2370 USDT |
0.2250 USDT |
0.2426 USDT |
0.2300 USDT |
| 2024-04-23 |
0.2425 USDT |
191,814.9413 SYS |
0.2529 USDT |
0.2375 USDT |
0.2535 USDT |
0.2386 USDT |
| 2024-04-22 |
0.2503 USDT |
370,022.4243 SYS |
0.2511 USDT |
0.2455 USDT |
0.2550 USDT |
0.2487 USDT |
| 2024-04-21 |
0.2530 USDT |
830,497.5609 SYS |
0.2440 USDT |
0.2417 USDT |
0.2631 USDT |
0.2500 USDT |
| 2024-04-20 |
0.2749 USDT |
3,499,004.9539 SYS |
0.2268 USDT |
0.2257 USDT |
0.3342 USDT |
0.2414 USDT |
| 2024-04-19 |
0.2196 USDT |
569,962.9466 SYS |
0.2195 USDT |
0.2008 USDT |
0.2343 USDT |
0.2283 USDT |
| 2024-04-18 |
0.2100 USDT |
482,207.7427 SYS |
0.2097 USDT |
0.2026 USDT |
0.2172 USDT |
0.2115 USDT |
| 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 |