Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0035 USDT |
1,628,419.7000 |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-12-19 |
0.0035 USDT |
1,254,566.4000 |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-12-18 |
0.0040 USDT |
1,461,188.7000 |
0.0040 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-12-17 |
0.0042 USDT |
53,219.6000 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-12-16 |
0.0042 USDT |
960,134.9000 |
0.0041 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2025-12-15 |
0.0044 USDT |
999,463.1000 |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-12-14 |
0.0044 USDT |
479,381.8000 |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-12-13 |
0.0044 USDT |
30,513.3000 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-12-12 |
0.0045 USDT |
1,649,514.5000 |
0.0045 USDT |
0.0044 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-12-11 |
0.0045 USDT |
359,926.9000 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-12-10 |
0.0045 USDT |
487,227.5000 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-12-09 |
0.0045 USDT |
2,264,771.8000 |
0.0044 USDT |
0.0044 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-12-08 |
0.0045 USDT |
1,856,824.7000 |
0.0044 USDT |
0.0044 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-12-07 |
0.0044 USDT |
1,040,080.2000 |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-12-06 |
0.0044 USDT |
3,785,893.1000 |
0.0045 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 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 |