Identifier on Kucoin: SYND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0254 USDT |
112,300.0600 |
0.0252 USDT |
0.0252 USDT |
0.0268 USDT |
0.0259 USDT |
| 2026-02-06 |
0.0239 USDT |
142,913.8900 |
0.0224 USDT |
0.0224 USDT |
0.0247 USDT |
0.0245 USDT |
| 2026-02-05 |
0.0283 USDT |
45,880.5100 |
0.0284 USDT |
0.0267 USDT |
0.0297 USDT |
0.0267 USDT |
| 2026-02-04 |
0.0285 USDT |
2,635.4000 |
0.0286 USDT |
0.0274 USDT |
0.0293 USDT |
0.0278 USDT |
| 2026-02-03 |
0.0299 USDT |
75,247.6200 |
0.0301 USDT |
0.0286 USDT |
0.0306 USDT |
0.0287 USDT |
| 2026-02-02 |
0.0311 USDT |
21,848.3900 |
0.0313 USDT |
0.0301 USDT |
0.0318 USDT |
0.0311 USDT |
| 2026-02-01 |
0.0342 USDT |
142,307.0000 |
0.0353 USDT |
0.0321 USDT |
0.0370 USDT |
0.0352 USDT |
| 2026-01-31 |
0.0404 USDT |
4,067.7700 |
0.0414 USDT |
0.0397 USDT |
0.0415 USDT |
0.0397 USDT |
| 2026-01-30 |
0.0428 USDT |
8,718.0600 |
0.0438 USDT |
0.0423 USDT |
0.0438 USDT |
0.0423 USDT |
| 2026-01-29 |
0.0523 USDT |
1,068,134.0500 |
0.0485 USDT |
0.0415 USDT |
0.0888 USDT |
0.0439 USDT |
| 2026-01-28 |
0.0506 USDT |
2,273.1800 |
0.0509 USDT |
0.0504 USDT |
0.0510 USDT |
0.0510 USDT |
| 2026-01-27 |
0.0495 USDT |
1,567.2700 |
0.0493 USDT |
0.0486 USDT |
0.0500 USDT |
0.0499 USDT |
| 2026-01-26 |
0.0490 USDT |
18,712.8000 |
0.0483 USDT |
0.0482 USDT |
0.0499 USDT |
0.0487 USDT |
| 2026-01-25 |
0.0487 USDT |
6,960.0200 |
0.0504 USDT |
0.0478 USDT |
0.0504 USDT |
0.0478 USDT |
| 2026-01-24 |
0.0501 USDT |
3,078.2300 |
0.0499 USDT |
0.0498 USDT |
0.0504 USDT |
0.0502 USDT |
| 2026-01-23 |
0.0494 USDT |
12,927.7400 |
0.0496 USDT |
0.0488 USDT |
0.0499 USDT |
0.0494 USDT |
| 2026-01-22 |
0.0525 USDT |
21,617.9500 |
0.0531 USDT |
0.0504 USDT |
0.0543 USDT |
0.0504 USDT |
| 2026-01-21 |
0.0527 USDT |
65,551.1300 |
0.0512 USDT |
0.0511 USDT |
0.0556 USDT |
0.0515 USDT |
| 2026-01-20 |
0.0537 USDT |
37,782.1000 |
0.0544 USDT |
0.0527 USDT |
0.0551 USDT |
0.0530 USDT |
| 2026-01-19 |
0.0558 USDT |
73,781.0700 |
0.0564 USDT |
0.0542 USDT |
0.0575 USDT |
0.0550 USDT |
| 2026-01-18 |
0.0573 USDT |
14,313.0000 |
0.0573 USDT |
0.0568 USDT |
0.0576 USDT |
0.0570 USDT |
| 2026-01-17 |
0.0575 USDT |
66,243.1800 |
0.0574 USDT |
0.0566 USDT |
0.0588 USDT |
0.0573 USDT |
| 2026-01-16 |
0.0575 USDT |
226,217.1600 |
0.0571 USDT |
0.0563 USDT |
0.0598 USDT |
0.0564 USDT |
| 2026-01-15 |
0.0577 USDT |
324,008.4300 |
0.0588 USDT |
0.0558 USDT |
0.0619 USDT |
0.0575 USDT |
| 2026-01-14 |
0.0564 USDT |
16,524.7700 |
0.0566 USDT |
0.0559 USDT |
0.0572 USDT |
0.0559 USDT |
| 2026-01-13 |
0.0544 USDT |
9,488.0700 |
0.0546 USDT |
0.0542 USDT |
0.0553 USDT |
0.0552 USDT |
| 2026-01-12 |
0.0569 USDT |
42,912.3800 |
0.0557 USDT |
0.0557 USDT |
0.0587 USDT |
0.0563 USDT |
| 2026-01-11 |
0.0570 USDT |
133,509.2100 |
0.0560 USDT |
0.0554 USDT |
0.0590 USDT |
0.0554 USDT |
| 2026-01-10 |
0.0567 USDT |
90,157.7800 |
0.0558 USDT |
0.0553 USDT |
0.0594 USDT |
0.0583 USDT |
| 2026-01-09 |
0.0575 USDT |
70,891.2400 |
0.0561 USDT |
0.0556 USDT |
0.0595 USDT |
0.0562 USDT |
| 2026-01-08 |
0.0576 USDT |
11,829.3800 |
0.0590 USDT |
0.0564 USDT |
0.0590 USDT |
0.0568 USDT |
| 2026-01-07 |
0.0628 USDT |
32,310.0200 |
0.0633 USDT |
0.0615 USDT |
0.0649 USDT |
0.0618 USDT |
| 2026-01-06 |
0.0610 USDT |
11,626.1400 |
0.0600 USDT |
0.0596 USDT |
0.0620 USDT |
0.0598 USDT |
| 2026-01-05 |
0.0614 USDT |
30,180.8500 |
0.0597 USDT |
0.0597 USDT |
0.0630 USDT |
0.0608 USDT |
| 2026-01-04 |
0.0611 USDT |
1,901.9700 |
0.0618 USDT |
0.0601 USDT |
0.0618 USDT |
0.0606 USDT |
| 2026-01-03 |
0.0589 USDT |
96,585.3300 |
0.0597 USDT |
0.0554 USDT |
0.0629 USDT |
0.0608 USDT |
| 2026-01-02 |
0.0555 USDT |
9,870.6400 |
0.0533 USDT |
0.0533 USDT |
0.0589 USDT |
0.0589 USDT |
| 2026-01-01 |
0.0532 USDT |
7,853.6800 |
0.0555 USDT |
0.0528 USDT |
0.0556 USDT |
0.0528 USDT |
| 2025-12-31 |
0.0569 USDT |
3,919.5400 |
0.0572 USDT |
0.0554 USDT |
0.0572 USDT |
0.0554 USDT |
| 2025-12-30 |
0.0593 USDT |
222.2300 |
0.0597 USDT |
0.0592 USDT |
0.0597 USDT |
0.0592 USDT |
| 2025-12-29 |
0.0624 USDT |
1,898.4900 |
0.0625 USDT |
0.0623 USDT |
0.0633 USDT |
0.0623 USDT |
| 2025-12-28 |
0.0615 USDT |
81,267.2200 |
0.0604 USDT |
0.0599 USDT |
0.0640 USDT |
0.0626 USDT |
| 2025-12-27 |
0.0595 USDT |
292.0500 |
0.0595 USDT |
0.0594 USDT |
0.0595 USDT |
0.0594 USDT |
| 2025-12-26 |
0.0603 USDT |
11,405.0300 |
0.0585 USDT |
0.0582 USDT |
0.0617 USDT |
0.0597 USDT |
| 2025-12-25 |
0.0581 USDT |
6,765.7800 |
0.0587 USDT |
0.0579 USDT |
0.0587 USDT |
0.0583 USDT |
| 2025-12-24 |
0.0591 USDT |
54,944.7600 |
0.0587 USDT |
0.0574 USDT |
0.0614 USDT |
0.0586 USDT |
| 2025-12-23 |
0.0589 USDT |
28,857.7600 |
0.0580 USDT |
0.0568 USDT |
0.0600 USDT |
0.0597 USDT |
| 2025-12-22 |
0.0606 USDT |
110,192.6600 |
0.0605 USDT |
0.0579 USDT |
0.0647 USDT |
0.0583 USDT |
| 2025-12-21 |
0.0647 USDT |
390,733.2300 |
0.0602 USDT |
0.0594 USDT |
0.0720 USDT |
0.0602 USDT |
| 2025-12-20 |
0.0604 USDT |
8,372.7600 |
0.0604 USDT |
0.0601 USDT |
0.0607 USDT |
0.0604 USDT |