Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0043 USDT |
4,031,554.8000 |
0.0044 USDT |
0.0042 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-12-04 |
0.0045 USDT |
1,223,066.6000 |
0.0045 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-12-03 |
0.0045 USDT |
7,338,914.0000 |
0.0045 USDT |
0.0044 USDT |
0.0049 USDT |
0.0044 USDT |
| 2025-12-02 |
0.0044 USDT |
5,456,830.6000 |
0.0045 USDT |
0.0042 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-12-01 |
0.0047 USDT |
3,979,668.3000 |
0.0052 USDT |
0.0045 USDT |
0.0052 USDT |
0.0045 USDT |
| 2025-11-30 |
0.0053 USDT |
330,445.9000 |
0.0054 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-11-29 |
0.0056 USDT |
3,422,439.7000 |
0.0059 USDT |
0.0052 USDT |
0.0059 USDT |
0.0052 USDT |
| 2025-11-28 |
0.0059 USDT |
485,199.6000 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-11-27 |
0.0060 USDT |
654,522.3000 |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-26 |
0.0060 USDT |
1,928,648.0000 |
0.0061 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-11-25 |
0.0061 USDT |
10,517,037.8000 |
0.0061 USDT |
0.0060 USDT |
0.0064 USDT |
0.0061 USDT |
| 2025-11-24 |
0.0060 USDT |
12,791,724.6000 |
0.0059 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-23 |
0.0060 USDT |
11,578,172.0000 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-11-22 |
0.0060 USDT |
11,857,360.1000 |
0.0061 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-11-21 |
0.0066 USDT |
10,630,887.8000 |
0.0066 USDT |
0.0062 USDT |
0.0072 USDT |
0.0066 USDT |
| 2025-11-20 |
0.0069 USDT |
12,949,269.3000 |
0.0070 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2025-11-19 |
0.0075 USDT |
11,802,241.3000 |
0.0075 USDT |
0.0071 USDT |
0.0076 USDT |
0.0071 USDT |
| 2025-11-18 |
0.0076 USDT |
5,843,706.6000 |
0.0077 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
| 2025-11-17 |
0.0079 USDT |
14,849,100.3000 |
0.0065 USDT |
0.0065 USDT |
0.0095 USDT |
0.0078 USDT |
| 2025-11-16 |
0.0067 USDT |
13,733,887.5000 |
0.0065 USDT |
0.0065 USDT |
0.0071 USDT |
0.0066 USDT |
| 2025-11-15 |
0.0065 USDT |
11,545,840.3000 |
0.0065 USDT |
0.0064 USDT |
0.0066 USDT |
0.0066 USDT |
| 2025-11-14 |
0.0067 USDT |
14,795,938.5000 |
0.0068 USDT |
0.0065 USDT |
0.0069 USDT |
0.0065 USDT |
| 2025-11-13 |
0.0069 USDT |
13,530,983.9000 |
0.0069 USDT |
0.0067 USDT |
0.0071 USDT |
0.0068 USDT |
| 2025-11-12 |
0.0068 USDT |
12,317,754.8000 |
0.0070 USDT |
0.0065 USDT |
0.0071 USDT |
0.0069 USDT |
| 2025-11-11 |
0.0072 USDT |
9,393,528.7000 |
0.0073 USDT |
0.0072 USDT |
0.0076 USDT |
0.0072 USDT |
| 2025-11-10 |
0.0073 USDT |
4,831,647.4000 |
0.0070 USDT |
0.0069 USDT |
0.0079 USDT |
0.0073 USDT |
| 2025-11-09 |
0.0068 USDT |
10,269,677.4000 |
0.0068 USDT |
0.0066 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-11-08 |
0.0068 USDT |
12,964,659.5000 |
0.0072 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2025-11-07 |
0.0069 USDT |
8,619,331.1000 |
0.0068 USDT |
0.0067 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-11-06 |
0.0069 USDT |
17,250,112.7000 |
0.0069 USDT |
0.0066 USDT |
0.0072 USDT |
0.0069 USDT |
| 2025-11-05 |
0.0070 USDT |
14,868,197.5000 |
0.0068 USDT |
0.0068 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-11-04 |
0.0074 USDT |
6,339,313.9000 |
0.0074 USDT |
0.0071 USDT |
0.0075 USDT |
0.0072 USDT |
| 2025-11-03 |
0.0077 USDT |
13,320,308.7000 |
0.0080 USDT |
0.0072 USDT |
0.0081 USDT |
0.0074 USDT |
| 2025-11-02 |
0.0080 USDT |
9,153,810.7000 |
0.0080 USDT |
0.0077 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-11-01 |
0.0079 USDT |
8,157,859.3000 |
0.0079 USDT |
0.0078 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-10-31 |
0.0082 USDT |
6,833,853.5000 |
0.0082 USDT |
0.0081 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-10-30 |
0.0083 USDT |
11,410,343.5000 |
0.0082 USDT |
0.0078 USDT |
0.0092 USDT |
0.0081 USDT |
| 2025-10-29 |
0.0087 USDT |
5,200,399.0000 |
0.0087 USDT |
0.0085 USDT |
0.0090 USDT |
0.0085 USDT |
| 2025-10-28 |
0.0089 USDT |
12,271,702.5000 |
0.0090 USDT |
0.0086 USDT |
0.0090 USDT |
0.0086 USDT |
| 2025-10-27 |
0.0091 USDT |
9,551,619.9000 |
0.0093 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |
| 2025-10-26 |
0.0089 USDT |
6,203,587.4000 |
0.0089 USDT |
0.0088 USDT |
0.0092 USDT |
0.0091 USDT |
| 2025-10-25 |
0.0091 USDT |
6,123,361.7000 |
0.0090 USDT |
0.0088 USDT |
0.0097 USDT |
0.0088 USDT |
| 2025-10-24 |
0.0099 USDT |
12,961,088.9000 |
0.0100 USDT |
0.0091 USDT |
0.0110 USDT |
0.0091 USDT |
| 2025-10-23 |
0.0095 USDT |
6,054,747.6000 |
0.0091 USDT |
0.0091 USDT |
0.0103 USDT |
0.0097 USDT |
| 2025-10-22 |
0.0093 USDT |
17,093,331.7000 |
0.0109 USDT |
0.0085 USDT |
0.0109 USDT |
0.0089 USDT |
| 2025-10-21 |
0.0112 USDT |
9,566,119.2000 |
0.0117 USDT |
0.0104 USDT |
0.0123 USDT |
0.0111 USDT |
| 2025-10-20 |
0.0118 USDT |
7,862,465.6000 |
0.0119 USDT |
0.0115 USDT |
0.0121 USDT |
0.0116 USDT |
| 2025-10-19 |
0.0116 USDT |
7,434,212.0000 |
0.0113 USDT |
0.0111 USDT |
0.0130 USDT |
0.0118 USDT |
| 2025-10-18 |
0.0116 USDT |
7,668,460.9000 |
0.0115 USDT |
0.0112 USDT |
0.0120 USDT |
0.0112 USDT |
| 2025-10-17 |
0.0120 USDT |
6,858,258.0000 |
0.0117 USDT |
0.0116 USDT |
0.0132 USDT |
0.0116 USDT |