Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.1642 USDT |
1,303,881.1784 SYS |
0.1657 USDT |
0.1564 USDT |
0.1720 USDT |
0.1586 USDT |
| 2024-02-26 |
0.1535 USDT |
896,639.9732 SYS |
0.1530 USDT |
0.1478 USDT |
0.1580 USDT |
0.1546 USDT |
| 2024-02-25 |
0.1502 USDT |
813,285.2362 SYS |
0.1448 USDT |
0.1439 USDT |
0.1550 USDT |
0.1512 USDT |
| 2024-02-24 |
0.1426 USDT |
333,614.8994 SYS |
0.1413 USDT |
0.1385 USDT |
0.1459 USDT |
0.1451 USDT |
| 2024-02-23 |
0.1414 USDT |
541,446.0303 SYS |
0.1442 USDT |
0.1389 USDT |
0.1452 USDT |
0.1416 USDT |
| 2024-02-22 |
0.1442 USDT |
1,042,833.2860 SYS |
0.1432 USDT |
0.1393 USDT |
0.1474 USDT |
0.1450 USDT |
| 2024-02-21 |
0.1401 USDT |
950,429.3216 SYS |
0.1425 USDT |
0.1364 USDT |
0.1446 USDT |
0.1399 USDT |
| 2024-02-20 |
0.1398 USDT |
867,896.3569 SYS |
0.1380 USDT |
0.1358 USDT |
0.1446 USDT |
0.1439 USDT |
| 2024-02-19 |
0.1397 USDT |
379,168.9489 SYS |
0.1387 USDT |
0.1369 USDT |
0.1424 USDT |
0.1389 USDT |
| 2024-02-18 |
0.1377 USDT |
231,306.6238 SYS |
0.1350 USDT |
0.1339 USDT |
0.1393 USDT |
0.1385 USDT |
| 2024-02-17 |
0.1343 USDT |
785,359.1855 SYS |
0.1396 USDT |
0.1307 USDT |
0.1397 USDT |
0.1339 USDT |
| 2024-02-16 |
0.1397 USDT |
491,276.1022 SYS |
0.1395 USDT |
0.1352 USDT |
0.1441 USDT |
0.1396 USDT |
| 2024-02-15 |
0.1402 USDT |
1,308,814.0043 SYS |
0.1358 USDT |
0.1346 USDT |
0.1460 USDT |
0.1401 USDT |
| 2024-02-14 |
0.1342 USDT |
388,388.3334 SYS |
0.1314 USDT |
0.1303 USDT |
0.1377 USDT |
0.1336 USDT |
| 2024-02-13 |
0.1297 USDT |
1,112,074.8731 SYS |
0.1297 USDT |
0.1247 USDT |
0.1337 USDT |
0.1317 USDT |
| 2024-02-12 |
0.1291 USDT |
515,959.4231 SYS |
0.1285 USDT |
0.1260 USDT |
0.1319 USDT |
0.1305 USDT |
| 2024-02-11 |
0.1279 USDT |
627,115.1360 SYS |
0.1292 USDT |
0.1259 USDT |
0.1305 USDT |
0.1287 USDT |
| 2024-02-10 |
0.1288 USDT |
886,855.3497 SYS |
0.1266 USDT |
0.1235 USDT |
0.1332 USDT |
0.1291 USDT |
| 2024-02-09 |
0.1238 USDT |
420,732.1009 SYS |
0.1218 USDT |
0.1204 USDT |
0.1271 USDT |
0.1241 USDT |
| 2024-02-08 |
0.1197 USDT |
1,086,975.0808 SYS |
0.1168 USDT |
0.1161 USDT |
0.1214 USDT |
0.1205 USDT |