Identifier on Kucoin: SYN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.3500 USDT |
84,951.9402 SYN |
0.3507 USDT |
0.3400 USDT |
0.3580 USDT |
0.3422 USDT |
| 2025-02-22 |
0.3451 USDT |
84,211.1535 SYN |
0.3361 USDT |
0.3348 USDT |
0.3527 USDT |
0.3502 USDT |
| 2025-02-21 |
0.3506 USDT |
163,026.3417 SYN |
0.3490 USDT |
0.3315 USDT |
0.3709 USDT |
0.3365 USDT |
| 2025-02-20 |
0.3512 USDT |
134,739.2047 SYN |
0.3515 USDT |
0.3448 USDT |
0.3620 USDT |
0.3513 USDT |
| 2025-02-19 |
0.3479 USDT |
156,786.9440 SYN |
0.3481 USDT |
0.3426 USDT |
0.3544 USDT |
0.3457 USDT |
| 2025-02-18 |
0.3490 USDT |
118,346.9078 SYN |
0.3683 USDT |
0.3367 USDT |
0.3683 USDT |
0.3456 USDT |
| 2025-02-17 |
0.3837 USDT |
202,848.0704 SYN |
0.4015 USDT |
0.3598 USDT |
0.4119 USDT |
0.3708 USDT |
| 2025-02-16 |
0.4105 USDT |
48,539.1736 SYN |
0.4189 USDT |
0.4015 USDT |
0.4250 USDT |
0.4039 USDT |
| 2025-02-15 |
0.4215 USDT |
30,350.0032 SYN |
0.4293 USDT |
0.4121 USDT |
0.4357 USDT |
0.4140 USDT |
| 2025-02-14 |
0.4446 USDT |
146,280.6316 SYN |
0.4316 USDT |
0.4238 USDT |
0.4588 USDT |
0.4280 USDT |
| 2025-02-13 |
0.4465 USDT |
239,448.8855 SYN |
0.4583 USDT |
0.4211 USDT |
0.4701 USDT |
0.4292 USDT |
| 2025-02-12 |
0.4646 USDT |
955,636.2347 SYN |
0.4199 USDT |
0.4050 USDT |
0.5077 USDT |
0.4445 USDT |
| 2025-02-11 |
0.3705 USDT |
104,775.0083 SYN |
0.3781 USDT |
0.3550 USDT |
0.3886 USDT |
0.3643 USDT |
| 2025-02-10 |
0.3775 USDT |
342,527.2933 SYN |
0.3675 USDT |
0.3501 USDT |
0.4029 USDT |
0.3763 USDT |
| 2025-02-09 |
0.3588 USDT |
483,069.3883 SYN |
0.3296 USDT |
0.3230 USDT |
0.3909 USDT |
0.3670 USDT |
| 2025-02-08 |
0.3084 USDT |
81,286.3110 SYN |
0.3064 USDT |
0.2993 USDT |
0.3278 USDT |
0.3238 USDT |
| 2025-02-07 |
0.3320 USDT |
92,807.7691 SYN |
0.3186 USDT |
0.3128 USDT |
0.3481 USDT |
0.3128 USDT |
| 2025-02-06 |
0.3393 USDT |
196,437.7998 SYN |
0.3357 USDT |
0.3170 USDT |
0.3631 USDT |
0.3170 USDT |
| 2025-02-05 |
0.3458 USDT |
135,636.2083 SYN |
0.3401 USDT |
0.3349 USDT |
0.3545 USDT |
0.3454 USDT |
| 2025-02-04 |
0.3441 USDT |
214,741.9836 SYN |
0.3632 USDT |
0.3298 USDT |
0.3656 USDT |
0.3428 USDT |
| 2025-02-03 |
0.3195 USDT |
1,134,360.1732 SYN |
0.3612 USDT |
0.2710 USDT |
0.3695 USDT |
0.3654 USDT |
| 2025-02-02 |
0.3850 USDT |
315,302.6817 SYN |
0.4048 USDT |
0.3415 USDT |
0.4120 USDT |
0.3491 USDT |
| 2025-02-01 |
0.4378 USDT |
139,221.3685 SYN |
0.4606 USDT |
0.4082 USDT |
0.4698 USDT |
0.4083 USDT |
| 2025-01-31 |
0.4672 USDT |
165,845.7048 SYN |
0.4710 USDT |
0.4492 USDT |
0.4879 USDT |
0.4639 USDT |
| 2025-01-30 |
0.4591 USDT |
119,222.1197 SYN |
0.4330 USDT |
0.4301 USDT |
0.4733 USDT |
0.4666 USDT |
| 2025-01-29 |
0.4339 USDT |
107,618.2832 SYN |
0.4183 USDT |
0.4155 USDT |
0.4516 USDT |
0.4414 USDT |
| 2025-01-28 |
0.4493 USDT |
149,342.9674 SYN |
0.4533 USDT |
0.4375 USDT |
0.4649 USDT |
0.4433 USDT |
| 2025-01-27 |
0.4301 USDT |
156,994.4666 SYN |
0.4593 USDT |
0.4069 USDT |
0.4599 USDT |
0.4309 USDT |
| 2025-01-26 |
0.4750 USDT |
62,015.1678 SYN |
0.4731 USDT |
0.4703 USDT |
0.4814 USDT |
0.4734 USDT |
| 2025-01-25 |
0.4761 USDT |
96,289.7676 SYN |
0.4727 USDT |
0.4634 USDT |
0.4834 USDT |
0.4754 USDT |
| 2025-01-24 |
0.5041 USDT |
132,215.0595 SYN |
0.5156 USDT |
0.4789 USDT |
0.5186 USDT |
0.4789 USDT |
| 2025-01-23 |
0.5114 USDT |
220,504.6249 SYN |
0.5184 USDT |
0.4986 USDT |
0.5297 USDT |
0.5121 USDT |
| 2025-01-22 |
0.5456 USDT |
140,631.9664 SYN |
0.5520 USDT |
0.5310 USDT |
0.5592 USDT |
0.5389 USDT |
| 2025-01-21 |
0.5466 USDT |
281,046.2695 SYN |
0.5590 USDT |
0.5240 USDT |
0.5712 USDT |
0.5690 USDT |
| 2025-01-20 |
0.5740 USDT |
594,206.9655 SYN |
0.5680 USDT |
0.5359 USDT |
0.6070 USDT |
0.5633 USDT |
| 2025-01-19 |
0.5991 USDT |
368,379.3956 SYN |
0.6309 USDT |
0.5585 USDT |
0.6486 USDT |
0.5610 USDT |
| 2025-01-18 |
0.6383 USDT |
177,219.6996 SYN |
0.6803 USDT |
0.6148 USDT |
0.6866 USDT |
0.6341 USDT |
| 2025-01-17 |
0.6708 USDT |
111,517.6036 SYN |
0.6450 USDT |
0.6440 USDT |
0.6916 USDT |
0.6827 USDT |
| 2025-01-16 |
0.6527 USDT |
93,286.1594 SYN |
0.6664 USDT |
0.6326 USDT |
0.6679 USDT |
0.6540 USDT |
| 2025-01-15 |
0.6350 USDT |
230,081.3521 SYN |
0.5993 USDT |
0.5962 USDT |
0.6750 USDT |
0.6644 USDT |
| 2025-01-14 |
0.5942 USDT |
153,057.9129 SYN |
0.5815 USDT |
0.5758 USDT |
0.6058 USDT |
0.6027 USDT |
| 2025-01-13 |
0.5645 USDT |
112,561.6330 SYN |
0.6000 USDT |
0.5310 USDT |
0.6180 USDT |
0.5831 USDT |
| 2025-01-12 |
0.6194 USDT |
106,205.7748 SYN |
0.6270 USDT |
0.5971 USDT |
0.6312 USDT |
0.6069 USDT |
| 2025-01-11 |
0.5972 USDT |
48,563.3776 SYN |
0.6002 USDT |
0.5907 USDT |
0.6082 USDT |
0.6080 USDT |
| 2025-01-10 |
0.5923 USDT |
106,037.4676 SYN |
0.5803 USDT |
0.5780 USDT |
0.6132 USDT |
0.6020 USDT |
| 2025-01-09 |
0.5881 USDT |
123,966.3119 SYN |
0.6040 USDT |
0.5670 USDT |
0.6142 USDT |
0.5670 USDT |
| 2025-01-08 |
0.6072 USDT |
162,302.2437 SYN |
0.6394 USDT |
0.5716 USDT |
0.6425 USDT |
0.5923 USDT |
| 2025-01-07 |
0.6854 USDT |
227,484.5796 SYN |
0.7219 USDT |
0.6390 USDT |
0.7305 USDT |
0.6475 USDT |
| 2025-01-06 |
0.7286 USDT |
179,701.6943 SYN |
0.7390 USDT |
0.7032 USDT |
0.7523 USDT |
0.7384 USDT |
| 2025-01-05 |
0.7142 USDT |
324,196.8199 SYN |
0.6871 USDT |
0.6729 USDT |
0.7530 USDT |
0.7208 USDT |