Identifier on Kucoin: SYND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.1620 USDT |
380,470.1700 |
0.1582 USDT |
0.1568 USDT |
0.1713 USDT |
0.1686 USDT |
| 2025-10-30 |
0.1778 USDT |
478,835.7500 |
0.1971 USDT |
0.1627 USDT |
0.2002 USDT |
0.1678 USDT |
| 2025-10-29 |
0.2233 USDT |
63,205.6500 |
0.2143 USDT |
0.2131 USDT |
0.2288 USDT |
0.2196 USDT |
| 2025-10-28 |
0.2186 USDT |
193,636.1400 |
0.2090 USDT |
0.2043 USDT |
0.2294 USDT |
0.2281 USDT |
| 2025-10-27 |
0.2348 USDT |
581,773.9800 |
0.2341 USDT |
0.2209 USDT |
0.2454 USDT |
0.2328 USDT |
| 2025-10-26 |
0.1997 USDT |
613,159.8800 |
0.2084 USDT |
0.1858 USDT |
0.2106 USDT |
0.2102 USDT |
| 2025-10-25 |
0.2264 USDT |
1,947,751.2400 |
0.1695 USDT |
0.1693 USDT |
0.2653 USDT |
0.2108 USDT |
| 2025-10-24 |
0.1844 USDT |
236,278.6400 |
0.1832 USDT |
0.1735 USDT |
0.1895 USDT |
0.1744 USDT |
| 2025-10-23 |
0.1962 USDT |
415,730.2200 |
0.1972 USDT |
0.1848 USDT |
0.2019 USDT |
0.1868 USDT |
| 2025-10-22 |
0.2294 USDT |
17,784.3400 |
0.2317 USDT |
0.2270 USDT |
0.2317 USDT |
0.2270 USDT |
| 2025-10-21 |
0.2496 USDT |
326,490.6200 |
0.2509 USDT |
0.2351 USDT |
0.2673 USDT |
0.2351 USDT |
| 2025-10-20 |
0.2529 USDT |
93,568.9000 |
0.2520 USDT |
0.2480 USDT |
0.2570 USDT |
0.2507 USDT |
| 2025-10-19 |
0.2501 USDT |
122,326.9900 |
0.2486 USDT |
0.2471 USDT |
0.2546 USDT |
0.2509 USDT |
| 2025-10-18 |
0.2434 USDT |
303,779.6000 |
0.2387 USDT |
0.2363 USDT |
0.2559 USDT |
0.2496 USDT |
| 2025-10-17 |
0.2437 USDT |
152,959.1700 |
0.2588 USDT |
0.2261 USDT |
0.2614 USDT |
0.2309 USDT |
| 2025-10-16 |
0.2695 USDT |
178,022.1800 |
0.2743 USDT |
0.2582 USDT |
0.2781 USDT |
0.2583 USDT |
| 2025-10-15 |
0.2837 USDT |
220,889.3800 |
0.2824 USDT |
0.2750 USDT |
0.2933 USDT |
0.2758 USDT |
| 2025-10-14 |
0.2779 USDT |
472,148.0500 |
0.2934 USDT |
0.2664 USDT |
0.3007 USDT |
0.2844 USDT |
| 2025-10-13 |
0.2936 USDT |
900,511.1100 |
0.2792 USDT |
0.2686 USDT |
0.3268 USDT |
0.2989 USDT |
| 2025-10-12 |
0.2405 USDT |
928,111.9600 |
0.2206 USDT |
0.2170 USDT |
0.2739 USDT |
0.2738 USDT |
| 2025-10-11 |
0.2247 USDT |
659,833.1400 |
0.2501 USDT |
0.2025 USDT |
0.2699 USDT |
0.2144 USDT |
| 2025-10-10 |
0.3304 USDT |
855,579.7000 |
0.3696 USDT |
0.2873 USDT |
0.3697 USDT |
0.2929 USDT |
| 2025-10-09 |
0.3821 USDT |
466,252.8000 |
0.4295 USDT |
0.3278 USDT |
0.4295 USDT |
0.4077 USDT |
| 2025-10-08 |
0.4498 USDT |
450,966.5300 |
0.4681 USDT |
0.4063 USDT |
0.4822 USDT |
0.4624 USDT |
| 2025-10-07 |
0.5072 USDT |
132,460.3300 |
0.5426 USDT |
0.4680 USDT |
0.5476 USDT |
0.4697 USDT |
| 2025-10-06 |
0.5291 USDT |
82,636.3000 |
0.5219 USDT |
0.5099 USDT |
0.5483 USDT |
0.5432 USDT |
| 2025-10-05 |
0.5057 USDT |
149,686.1100 |
0.5066 USDT |
0.4681 USDT |
0.5446 USDT |
0.5240 USDT |
| 2025-10-04 |
0.5939 USDT |
238,243.4800 |
0.5417 USDT |
0.5065 USDT |
0.6490 USDT |
0.5066 USDT |
| 2025-10-03 |
0.5196 USDT |
2,641,633.3900 |
0.5320 USDT |
0.5002 USDT |
0.5326 USDT |
0.5072 USDT |
| 2025-10-02 |
0.4811 USDT |
6,037,450.7100 |
0.4765 USDT |
0.4628 USDT |
0.5417 USDT |
0.5283 USDT |
| 2025-10-01 |
0.5149 USDT |
4,608,111.8800 |
0.5369 USDT |
0.4678 USDT |
0.5432 USDT |
0.4744 USDT |
| 2025-09-30 |
0.4939 USDT |
3,382,999.5000 |
0.4787 USDT |
0.4459 USDT |
0.7980 USDT |
0.5749 USDT |
| 2025-09-29 |
0.5353 USDT |
2,198,643.6000 |
0.5592 USDT |
0.4976 USDT |
0.5748 USDT |
0.5018 USDT |
| 2025-09-28 |
0.5273 USDT |
5,166,870.7900 |
0.4754 USDT |
0.4139 USDT |
0.7422 USDT |
0.5590 USDT |
| 2025-09-27 |
0.6107 USDT |
4,394,294.3700 |
0.6367 USDT |
0.5157 USDT |
0.6770 USDT |
0.5700 USDT |
| 2025-09-26 |
0.6605 USDT |
3,919,166.2200 |
0.6382 USDT |
0.6074 USDT |
0.7135 USDT |
0.6161 USDT |
| 2025-09-25 |
0.7177 USDT |
3,285,584.4100 |
0.8629 USDT |
0.6039 USDT |
0.8667 USDT |
0.6501 USDT |
| 2025-09-24 |
0.9635 USDT |
3,745,988.7000 |
1.0653 USDT |
0.8627 USDT |
1.0653 USDT |
0.8627 USDT |
| 2025-09-23 |
1.0814 USDT |
462,249.1800 |
0.9524 USDT |
0.9233 USDT |
1.2856 USDT |
1.1957 USDT |
| 2025-09-22 |
1.0403 USDT |
788,205.4900 |
1.1224 USDT |
1.0004 USDT |
1.1245 USDT |
1.0125 USDT |
| 2025-09-21 |
0.9874 USDT |
2,052,367.6500 |
0.9511 USDT |
0.8739 USDT |
1.2500 USDT |
1.1402 USDT |
| 2025-09-20 |
0.8757 USDT |
2,667,441.2800 |
0.7263 USDT |
0.7060 USDT |
1.0140 USDT |
0.7961 USDT |
| 2025-09-19 |
0.9082 USDT |
153,537.5800 |
0.1000 USDT |
0.1000 USDT |
1.2601 USDT |
0.7269 USDT |