Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0125 USDT |
5,571,897.5000 |
0.0127 USDT |
0.0121 USDT |
0.0132 USDT |
0.0122 USDT |
| 2025-10-15 |
0.0122 USDT |
12,734,925.0000 |
0.0119 USDT |
0.0116 USDT |
0.0132 USDT |
0.0126 USDT |
| 2025-10-14 |
0.0109 USDT |
9,097,074.9000 |
0.0109 USDT |
0.0100 USDT |
0.0121 USDT |
0.0119 USDT |
| 2025-10-13 |
0.0100 USDT |
5,630,850.2000 |
0.0100 USDT |
0.0095 USDT |
0.0105 USDT |
0.0101 USDT |
| 2025-10-12 |
0.0106 USDT |
3,585,400.9000 |
0.0109 USDT |
0.0101 USDT |
0.0109 USDT |
0.0107 USDT |
| 2025-10-11 |
0.0108 USDT |
6,747,370.9000 |
0.0101 USDT |
0.0100 USDT |
0.0128 USDT |
0.0108 USDT |
| 2025-10-10 |
0.0112 USDT |
9,427,441.1000 |
0.0116 USDT |
0.0107 USDT |
0.0116 USDT |
0.0108 USDT |
| 2025-10-09 |
0.0123 USDT |
11,478,360.6000 |
0.0126 USDT |
0.0116 USDT |
0.0127 USDT |
0.0117 USDT |
| 2025-10-08 |
0.0128 USDT |
5,698,850.5000 |
0.0125 USDT |
0.0125 USDT |
0.0133 USDT |
0.0127 USDT |
| 2025-10-07 |
0.0121 USDT |
22,303,475.8000 |
0.0114 USDT |
0.0107 USDT |
0.0154 USDT |
0.0125 USDT |
| 2025-10-06 |
0.0110 USDT |
15,106,124.3000 |
0.0112 USDT |
0.0105 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-10-05 |
0.0123 USDT |
14,296,646.3000 |
0.0126 USDT |
0.0112 USDT |
0.0127 USDT |
0.0114 USDT |
| 2025-10-04 |
0.0126 USDT |
9,038,734.0000 |
0.0127 USDT |
0.0124 USDT |
0.0131 USDT |
0.0126 USDT |
| 2025-10-03 |
0.0129 USDT |
12,163,609.9000 |
0.0130 USDT |
0.0125 USDT |
0.0133 USDT |
0.0126 USDT |
| 2025-10-02 |
0.0130 USDT |
10,553,848.9000 |
0.0131 USDT |
0.0128 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-10-01 |
0.0129 USDT |
8,737,646.4000 |
0.0129 USDT |
0.0125 USDT |
0.0138 USDT |
0.0132 USDT |
| 2025-09-30 |
0.0130 USDT |
5,773,265.9000 |
0.0129 USDT |
0.0128 USDT |
0.0134 USDT |
0.0130 USDT |
| 2025-09-29 |
0.0130 USDT |
12,142,989.5000 |
0.0132 USDT |
0.0126 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-09-28 |
0.0135 USDT |
12,570,766.7000 |
0.0128 USDT |
0.0127 USDT |
0.0150 USDT |
0.0130 USDT |
| 2025-09-27 |
0.0118 USDT |
19,055,834.7000 |
0.0103 USDT |
0.0101 USDT |
0.0140 USDT |
0.0125 USDT |
| 2025-09-26 |
0.0085 USDT |
12,622,915.5000 |
0.0083 USDT |
0.0082 USDT |
0.0089 USDT |
0.0086 USDT |
| 2025-09-25 |
0.0084 USDT |
4,196,769.2000 |
0.0088 USDT |
0.0081 USDT |
0.0089 USDT |
0.0082 USDT |
| 2025-09-24 |
0.0091 USDT |
15,638,692.2000 |
0.0091 USDT |
0.0088 USDT |
0.0100 USDT |
0.0089 USDT |
| 2025-09-23 |
0.0093 USDT |
16,845,480.7000 |
0.0097 USDT |
0.0090 USDT |
0.0098 USDT |
0.0090 USDT |
| 2025-09-22 |
0.0096 USDT |
20,137,782.4000 |
0.0096 USDT |
0.0091 USDT |
0.0110 USDT |
0.0097 USDT |
| 2025-09-21 |
0.0099 USDT |
13,952,119.1000 |
0.0101 USDT |
0.0093 USDT |
0.0102 USDT |
0.0096 USDT |
| 2025-09-20 |
0.0111 USDT |
11,117,124.2000 |
0.0116 USDT |
0.0105 USDT |
0.0117 USDT |
0.0106 USDT |
| 2025-09-19 |
0.0118 USDT |
12,244,458.3000 |
0.0122 USDT |
0.0113 USDT |
0.0122 USDT |
0.0114 USDT |
| 2025-09-18 |
0.0123 USDT |
8,279,681.8000 |
0.0126 USDT |
0.0119 USDT |
0.0127 USDT |
0.0123 USDT |
| 2025-09-17 |
0.0128 USDT |
13,976,991.1000 |
0.0129 USDT |
0.0125 USDT |
0.0132 USDT |
0.0126 USDT |
| 2025-09-16 |
0.0129 USDT |
6,819,383.9000 |
0.0128 USDT |
0.0127 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-09-15 |
0.0129 USDT |
8,842,794.3000 |
0.0128 USDT |
0.0126 USDT |
0.0135 USDT |
0.0128 USDT |
| 2025-09-14 |
0.0130 USDT |
11,515,285.8000 |
0.0129 USDT |
0.0126 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-09-13 |
0.0129 USDT |
8,036,182.7000 |
0.0127 USDT |
0.0126 USDT |
0.0133 USDT |
0.0129 USDT |
| 2025-09-12 |
0.0124 USDT |
11,480,012.3000 |
0.0123 USDT |
0.0121 USDT |
0.0131 USDT |
0.0126 USDT |