Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0127 USDT |
5,605,930.7000 |
0.0129 USDT |
0.0124 USDT |
0.0130 USDT |
0.0126 USDT |
| 2025-09-10 |
0.0132 USDT |
12,313,060.0000 |
0.0130 USDT |
0.0120 USDT |
0.0148 USDT |
0.0127 USDT |
| 2025-09-09 |
0.0146 USDT |
11,812,317.5000 |
0.0153 USDT |
0.0125 USDT |
0.0154 USDT |
0.0132 USDT |
| 2025-09-08 |
0.0153 USDT |
10,560,159.2000 |
0.0153 USDT |
0.0150 USDT |
0.0164 USDT |
0.0154 USDT |
| 2025-09-07 |
0.0155 USDT |
8,762,704.3000 |
0.0156 USDT |
0.0149 USDT |
0.0159 USDT |
0.0155 USDT |
| 2025-09-06 |
0.0157 USDT |
7,142,653.3000 |
0.0157 USDT |
0.0157 USDT |
0.0159 USDT |
0.0158 USDT |
| 2025-09-05 |
0.0158 USDT |
6,254,288.1000 |
0.0157 USDT |
0.0156 USDT |
0.0162 USDT |
0.0157 USDT |
| 2025-09-04 |
0.0158 USDT |
6,317,038.9000 |
0.0158 USDT |
0.0155 USDT |
0.0170 USDT |
0.0155 USDT |
| 2025-09-03 |
0.0158 USDT |
5,574,044.1000 |
0.0156 USDT |
0.0154 USDT |
0.0165 USDT |
0.0158 USDT |
| 2025-09-02 |
0.0154 USDT |
5,987,660.6000 |
0.0152 USDT |
0.0151 USDT |
0.0158 USDT |
0.0155 USDT |
| 2025-09-01 |
0.0156 USDT |
6,260,481.7000 |
0.0156 USDT |
0.0153 USDT |
0.0159 USDT |
0.0156 USDT |
| 2025-08-31 |
0.0159 USDT |
9,156,103.3000 |
0.0161 USDT |
0.0156 USDT |
0.0162 USDT |
0.0156 USDT |
| 2025-08-30 |
0.0161 USDT |
4,127,306.4000 |
0.0164 USDT |
0.0159 USDT |
0.0164 USDT |
0.0160 USDT |
| 2025-08-29 |
0.0166 USDT |
6,720,741.3000 |
0.0169 USDT |
0.0164 USDT |
0.0172 USDT |
0.0165 USDT |
| 2025-08-28 |
0.0165 USDT |
6,941,861.3000 |
0.0163 USDT |
0.0159 USDT |
0.0172 USDT |
0.0167 USDT |
| 2025-08-27 |
0.0162 USDT |
10,851,846.8000 |
0.0155 USDT |
0.0154 USDT |
0.0171 USDT |
0.0168 USDT |
| 2025-08-26 |
0.0155 USDT |
6,353,053.4000 |
0.0151 USDT |
0.0151 USDT |
0.0161 USDT |
0.0160 USDT |
| 2025-08-25 |
0.0169 USDT |
3,723,693.2000 |
0.0174 USDT |
0.0165 USDT |
0.0175 USDT |
0.0166 USDT |
| 2025-08-24 |
0.0172 USDT |
4,199,623.1000 |
0.0172 USDT |
0.0170 USDT |
0.0176 USDT |
0.0175 USDT |
| 2025-08-23 |
0.0177 USDT |
4,920,260.3000 |
0.0177 USDT |
0.0174 USDT |
0.0183 USDT |
0.0178 USDT |
| 2025-08-22 |
0.0168 USDT |
5,058,859.6000 |
0.0168 USDT |
0.0165 USDT |
0.0172 USDT |
0.0166 USDT |
| 2025-08-21 |
0.0171 USDT |
8,981,623.2000 |
0.0176 USDT |
0.0167 USDT |
0.0177 USDT |
0.0168 USDT |
| 2025-08-20 |
0.0169 USDT |
9,025,341.0000 |
0.0168 USDT |
0.0165 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-08-19 |
0.0166 USDT |
6,249,082.5000 |
0.0165 USDT |
0.0161 USDT |
0.0175 USDT |
0.0168 USDT |
| 2025-08-18 |
0.0165 USDT |
7,895,490.2000 |
0.0168 USDT |
0.0162 USDT |
0.0168 USDT |
0.0166 USDT |
| 2025-08-17 |
0.0169 USDT |
7,339,915.5000 |
0.0163 USDT |
0.0161 USDT |
0.0176 USDT |
0.0173 USDT |
| 2025-08-16 |
0.0164 USDT |
8,477,312.5000 |
0.0162 USDT |
0.0160 USDT |
0.0168 USDT |
0.0164 USDT |
| 2025-08-15 |
0.0162 USDT |
8,506,393.2000 |
0.0164 USDT |
0.0157 USDT |
0.0167 USDT |
0.0163 USDT |
| 2025-08-14 |
0.0165 USDT |
6,983,812.7000 |
0.0167 USDT |
0.0158 USDT |
0.0175 USDT |
0.0160 USDT |
| 2025-08-13 |
0.0167 USDT |
8,108,471.0000 |
0.0167 USDT |
0.0162 USDT |
0.0171 USDT |
0.0165 USDT |
| 2025-08-12 |
0.0162 USDT |
8,313,986.3000 |
0.0166 USDT |
0.0157 USDT |
0.0167 USDT |
0.0164 USDT |
| 2025-08-11 |
0.0160 USDT |
5,679,863.9000 |
0.0158 USDT |
0.0151 USDT |
0.0162 USDT |
0.0161 USDT |
| 2025-08-10 |
0.0155 USDT |
9,941,565.8000 |
0.0153 USDT |
0.0148 USDT |
0.0162 USDT |
0.0159 USDT |
| 2025-08-09 |
0.0156 USDT |
4,180,609.4000 |
0.0153 USDT |
0.0153 USDT |
0.0160 USDT |
0.0153 USDT |
| 2025-08-08 |
0.0144 USDT |
6,107,509.1000 |
0.0138 USDT |
0.0137 USDT |
0.0156 USDT |
0.0155 USDT |
| 2025-08-07 |
0.0137 USDT |
8,891,264.0000 |
0.0136 USDT |
0.0133 USDT |
0.0141 USDT |
0.0138 USDT |
| 2025-08-06 |
0.0137 USDT |
7,652,039.3000 |
0.0137 USDT |
0.0134 USDT |
0.0144 USDT |
0.0135 USDT |
| 2025-08-05 |
0.0133 USDT |
6,059,477.5000 |
0.0136 USDT |
0.0125 USDT |
0.0139 USDT |
0.0133 USDT |
| 2025-08-04 |
0.0140 USDT |
10,529,114.7000 |
0.0142 USDT |
0.0133 USDT |
0.0143 USDT |
0.0136 USDT |
| 2025-08-03 |
0.0139 USDT |
9,058,094.4000 |
0.0135 USDT |
0.0134 USDT |
0.0141 USDT |
0.0140 USDT |
| 2025-08-02 |
0.0134 USDT |
8,291,116.0000 |
0.0131 USDT |
0.0130 USDT |
0.0140 USDT |
0.0134 USDT |
| 2025-08-01 |
0.0134 USDT |
10,178,156.3000 |
0.0132 USDT |
0.0130 USDT |
0.0139 USDT |
0.0134 USDT |
| 2025-07-31 |
0.0136 USDT |
9,189,522.2000 |
0.0136 USDT |
0.0132 USDT |
0.0141 USDT |
0.0132 USDT |
| 2025-07-30 |
0.0135 USDT |
10,158,464.5000 |
0.0135 USDT |
0.0131 USDT |
0.0150 USDT |
0.0135 USDT |
| 2025-07-29 |
0.0135 USDT |
13,369,827.8000 |
0.0134 USDT |
0.0132 USDT |
0.0146 USDT |
0.0135 USDT |
| 2025-07-28 |
0.0134 USDT |
11,091,406.9000 |
0.0135 USDT |
0.0130 USDT |
0.0138 USDT |
0.0134 USDT |
| 2025-07-27 |
0.0127 USDT |
10,319,724.8000 |
0.0128 USDT |
0.0122 USDT |
0.0137 USDT |
0.0136 USDT |
| 2025-07-26 |
0.0124 USDT |
11,957,774.1000 |
0.0129 USDT |
0.0120 USDT |
0.0129 USDT |
0.0127 USDT |
| 2025-07-25 |
0.0124 USDT |
11,791,538.0000 |
0.0132 USDT |
0.0115 USDT |
0.0135 USDT |
0.0121 USDT |
| 2025-07-24 |
0.0131 USDT |
10,673,250.2000 |
0.0129 USDT |
0.0128 USDT |
0.0136 USDT |
0.0131 USDT |