Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0130 USDT |
8,683,450.7000 |
0.0134 USDT |
0.0125 USDT |
0.0137 USDT |
0.0131 USDT |
| 2025-07-22 |
0.0133 USDT |
11,760,850.9000 |
0.0133 USDT |
0.0128 USDT |
0.0144 USDT |
0.0132 USDT |
| 2025-07-21 |
0.0145 USDT |
10,879,375.4000 |
0.0147 USDT |
0.0127 USDT |
0.0155 USDT |
0.0130 USDT |
| 2025-07-20 |
0.0147 USDT |
9,317,247.5000 |
0.0143 USDT |
0.0135 USDT |
0.0171 USDT |
0.0147 USDT |
| 2025-07-19 |
0.0143 USDT |
8,563,871.9000 |
0.0144 USDT |
0.0140 USDT |
0.0157 USDT |
0.0142 USDT |
| 2025-07-18 |
0.0131 USDT |
11,976,275.2000 |
0.0122 USDT |
0.0120 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-07-17 |
0.0124 USDT |
6,817,544.9000 |
0.0128 USDT |
0.0119 USDT |
0.0128 USDT |
0.0121 USDT |
| 2025-07-16 |
0.0122 USDT |
4,491,980.0000 |
0.0118 USDT |
0.0118 USDT |
0.0128 USDT |
0.0126 USDT |
| 2025-07-15 |
0.0123 USDT |
6,157,650.6000 |
0.0127 USDT |
0.0120 USDT |
0.0127 USDT |
0.0122 USDT |
| 2025-07-14 |
0.0125 USDT |
7,651,373.2000 |
0.0119 USDT |
0.0119 USDT |
0.0133 USDT |
0.0128 USDT |
| 2025-07-13 |
0.0115 USDT |
10,437,312.4000 |
0.0111 USDT |
0.0111 USDT |
0.0122 USDT |
0.0119 USDT |
| 2025-07-12 |
0.0115 USDT |
5,075,453.9000 |
0.0119 USDT |
0.0112 USDT |
0.0121 USDT |
0.0113 USDT |
| 2025-07-11 |
0.0125 USDT |
7,381,876.3000 |
0.0122 USDT |
0.0120 USDT |
0.0132 USDT |
0.0125 USDT |
| 2025-07-10 |
0.0121 USDT |
8,545,898.0000 |
0.0127 USDT |
0.0116 USDT |
0.0129 USDT |
0.0116 USDT |
| 2025-07-09 |
0.0130 USDT |
8,332,190.8000 |
0.0130 USDT |
0.0126 USDT |
0.0132 USDT |
0.0128 USDT |
| 2025-07-08 |
0.0135 USDT |
4,777,858.8000 |
0.0138 USDT |
0.0132 USDT |
0.0141 USDT |
0.0140 USDT |
| 2025-07-07 |
0.0142 USDT |
6,002,589.9000 |
0.0136 USDT |
0.0134 USDT |
0.0155 USDT |
0.0142 USDT |
| 2025-07-06 |
0.0119 USDT |
7,489,840.8000 |
0.0118 USDT |
0.0117 USDT |
0.0130 USDT |
0.0125 USDT |
| 2025-07-05 |
0.0116 USDT |
8,172,175.7000 |
0.0116 USDT |
0.0115 USDT |
0.0119 USDT |
0.0116 USDT |
| 2025-07-04 |
0.0119 USDT |
8,187,786.6000 |
0.0120 USDT |
0.0116 USDT |
0.0124 USDT |
0.0116 USDT |
| 2025-07-03 |
0.0119 USDT |
9,180,172.9000 |
0.0121 USDT |
0.0115 USDT |
0.0126 USDT |
0.0120 USDT |
| 2025-07-02 |
0.0120 USDT |
10,237,786.2000 |
0.0120 USDT |
0.0119 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-07-01 |
0.0118 USDT |
10,360,363.0000 |
0.0118 USDT |
0.0118 USDT |
0.0121 USDT |
0.0119 USDT |
| 2025-06-30 |
0.0119 USDT |
7,864,039.7000 |
0.0119 USDT |
0.0117 USDT |
0.0120 USDT |
0.0118 USDT |
| 2025-06-29 |
0.0117 USDT |
8,335,806.9000 |
0.0118 USDT |
0.0115 USDT |
0.0125 USDT |
0.0118 USDT |
| 2025-06-28 |
0.0115 USDT |
10,710,200.8000 |
0.0113 USDT |
0.0113 USDT |
0.0119 USDT |
0.0115 USDT |
| 2025-06-27 |
0.0113 USDT |
9,315,291.3000 |
0.0112 USDT |
0.0112 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-06-26 |
0.0118 USDT |
9,715,049.4000 |
0.0121 USDT |
0.0112 USDT |
0.0122 USDT |
0.0112 USDT |
| 2025-06-25 |
0.0123 USDT |
6,109,923.7000 |
0.0126 USDT |
0.0120 USDT |
0.0127 USDT |
0.0120 USDT |
| 2025-06-24 |
0.0117 USDT |
6,409,164.6000 |
0.0119 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2025-06-23 |
0.0103 USDT |
10,559,494.8000 |
0.0099 USDT |
0.0098 USDT |
0.0116 USDT |
0.0110 USDT |
| 2025-06-22 |
0.0102 USDT |
10,480,896.2000 |
0.0106 USDT |
0.0092 USDT |
0.0113 USDT |
0.0098 USDT |
| 2025-06-21 |
0.0116 USDT |
11,799,875.2000 |
0.0118 USDT |
0.0106 USDT |
0.0120 USDT |
0.0107 USDT |
| 2025-06-20 |
0.0120 USDT |
8,928,454.8000 |
0.0120 USDT |
0.0120 USDT |
0.0122 USDT |
0.0120 USDT |
| 2025-06-19 |
0.0121 USDT |
8,776,499.8000 |
0.0122 USDT |
0.0116 USDT |
0.0126 USDT |
0.0120 USDT |
| 2025-06-18 |
0.0124 USDT |
6,258,479.5000 |
0.0124 USDT |
0.0123 USDT |
0.0129 USDT |
0.0123 USDT |
| 2025-06-17 |
0.0129 USDT |
2,348,259.9000 |
0.0131 USDT |
0.0125 USDT |
0.0131 USDT |
0.0126 USDT |
| 2025-06-16 |
0.0129 USDT |
7,438,182.1000 |
0.0129 USDT |
0.0128 USDT |
0.0135 USDT |
0.0129 USDT |
| 2025-06-15 |
0.0128 USDT |
8,679,258.5000 |
0.0127 USDT |
0.0126 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-06-14 |
0.0127 USDT |
3,792,637.5000 |
0.0126 USDT |
0.0120 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-06-13 |
0.0129 USDT |
2,209,828.2000 |
0.0130 USDT |
0.0125 USDT |
0.0132 USDT |
0.0127 USDT |
| 2025-06-12 |
0.0130 USDT |
6,549,812.2000 |
0.0133 USDT |
0.0128 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-06-11 |
0.0137 USDT |
9,690,876.0000 |
0.0138 USDT |
0.0132 USDT |
0.0140 USDT |
0.0136 USDT |
| 2025-06-10 |
0.0136 USDT |
5,183,041.4000 |
0.0131 USDT |
0.0131 USDT |
0.0154 USDT |
0.0136 USDT |
| 2025-06-09 |
0.0130 USDT |
5,368,527.8000 |
0.0129 USDT |
0.0129 USDT |
0.0132 USDT |
0.0131 USDT |
| 2025-06-08 |
0.0130 USDT |
8,764,926.5000 |
0.0130 USDT |
0.0128 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-06-07 |
0.0131 USDT |
9,088,322.3000 |
0.0131 USDT |
0.0129 USDT |
0.0136 USDT |
0.0130 USDT |
| 2025-06-06 |
0.0140 USDT |
9,901,051.4000 |
0.0144 USDT |
0.0129 USDT |
0.0145 USDT |
0.0131 USDT |
| 2025-06-05 |
0.0155 USDT |
6,191,033.7000 |
0.0159 USDT |
0.0148 USDT |
0.0162 USDT |
0.0150 USDT |
| 2025-06-04 |
0.0174 USDT |
7,940,765.7000 |
0.0166 USDT |
0.0164 USDT |
0.0180 USDT |
0.0170 USDT |