Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0171 USDT |
5,805,609.3000 |
0.0174 USDT |
0.0165 USDT |
0.0175 USDT |
0.0167 USDT |
| 2025-06-02 |
0.0174 USDT |
2,757,321.3000 |
0.0176 USDT |
0.0170 USDT |
0.0176 USDT |
0.0172 USDT |
| 2025-06-01 |
0.0178 USDT |
8,128,658.3000 |
0.0180 USDT |
0.0172 USDT |
0.0180 USDT |
0.0176 USDT |
| 2025-05-31 |
0.0180 USDT |
7,149,764.9000 |
0.0185 USDT |
0.0176 USDT |
0.0185 USDT |
0.0180 USDT |
| 2025-05-30 |
0.0186 USDT |
4,636,808.8000 |
0.0187 USDT |
0.0179 USDT |
0.0190 USDT |
0.0186 USDT |
| 2025-05-29 |
0.0186 USDT |
4,905,353.3000 |
0.0185 USDT |
0.0184 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-05-28 |
0.0181 USDT |
4,141,490.3000 |
0.0181 USDT |
0.0180 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-05-27 |
0.0179 USDT |
5,603,170.3000 |
0.0178 USDT |
0.0177 USDT |
0.0183 USDT |
0.0182 USDT |
| 2025-05-26 |
0.0179 USDT |
6,970,361.9000 |
0.0180 USDT |
0.0176 USDT |
0.0182 USDT |
0.0177 USDT |
| 2025-05-25 |
0.0182 USDT |
3,725,709.6000 |
0.0185 USDT |
0.0176 USDT |
0.0185 USDT |
0.0179 USDT |
| 2025-05-24 |
0.0188 USDT |
4,522,223.0000 |
0.0185 USDT |
0.0184 USDT |
0.0191 USDT |
0.0187 USDT |
| 2025-05-23 |
0.0191 USDT |
6,716,903.5000 |
0.0191 USDT |
0.0184 USDT |
0.0195 USDT |
0.0184 USDT |
| 2025-05-22 |
0.0193 USDT |
6,141,163.8000 |
0.0189 USDT |
0.0188 USDT |
0.0198 USDT |
0.0193 USDT |
| 2025-05-21 |
0.0183 USDT |
6,797,079.7000 |
0.0187 USDT |
0.0180 USDT |
0.0189 USDT |
0.0188 USDT |
| 2025-05-20 |
0.0194 USDT |
12,842,258.6000 |
0.0191 USDT |
0.0186 USDT |
0.0216 USDT |
0.0188 USDT |
| 2025-05-19 |
0.0188 USDT |
7,687,614.0000 |
0.0189 USDT |
0.0186 USDT |
0.0194 USDT |
0.0190 USDT |
| 2025-05-18 |
0.0190 USDT |
6,455,001.1000 |
0.0190 USDT |
0.0189 USDT |
0.0195 USDT |
0.0189 USDT |
| 2025-05-17 |
0.0196 USDT |
4,960,509.1000 |
0.0199 USDT |
0.0192 USDT |
0.0199 USDT |
0.0192 USDT |
| 2025-05-16 |
0.0203 USDT |
5,616,366.2000 |
0.0204 USDT |
0.0199 USDT |
0.0208 USDT |
0.0201 USDT |
| 2025-05-15 |
0.0202 USDT |
5,256,135.0000 |
0.0202 USDT |
0.0199 USDT |
0.0208 USDT |
0.0201 USDT |
| 2025-05-14 |
0.0212 USDT |
4,625,342.1000 |
0.0222 USDT |
0.0197 USDT |
0.0223 USDT |
0.0200 USDT |
| 2025-05-13 |
0.0211 USDT |
6,648,936.3000 |
0.0214 USDT |
0.0202 USDT |
0.0225 USDT |
0.0223 USDT |
| 2025-05-12 |
0.0219 USDT |
7,722,019.9000 |
0.0219 USDT |
0.0210 USDT |
0.0229 USDT |
0.0212 USDT |
| 2025-05-11 |
0.0209 USDT |
5,389,700.9000 |
0.0232 USDT |
0.0205 USDT |
0.0232 USDT |
0.0210 USDT |
| 2025-05-10 |
0.0204 USDT |
5,940,950.1000 |
0.0206 USDT |
0.0197 USDT |
0.0211 USDT |
0.0205 USDT |
| 2025-05-09 |
0.0219 USDT |
5,212,845.5000 |
0.0235 USDT |
0.0205 USDT |
0.0235 USDT |
0.0215 USDT |
| 2025-05-08 |
0.0240 USDT |
8,752,388.1000 |
0.0250 USDT |
0.0224 USDT |
0.0270 USDT |
0.0234 USDT |
| 2025-05-07 |
0.0244 USDT |
6,030,811.7000 |
0.0233 USDT |
0.0232 USDT |
0.0254 USDT |
0.0245 USDT |
| 2025-05-06 |
0.0218 USDT |
5,628,471.8000 |
0.0217 USDT |
0.0214 USDT |
0.0235 USDT |
0.0216 USDT |
| 2025-05-05 |
0.0209 USDT |
7,503,623.7000 |
0.0206 USDT |
0.0204 USDT |
0.0237 USDT |
0.0217 USDT |
| 2025-05-04 |
0.0210 USDT |
4,151,162.5000 |
0.0210 USDT |
0.0209 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-05-03 |
0.0209 USDT |
1,741,969.6000 |
0.0211 USDT |
0.0205 USDT |
0.0215 USDT |
0.0212 USDT |
| 2025-05-02 |
0.0206 USDT |
5,961,039.3000 |
0.0204 USDT |
0.0202 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-05-01 |
0.0210 USDT |
6,274,655.0000 |
0.0209 USDT |
0.0203 USDT |
0.0214 USDT |
0.0204 USDT |
| 2025-04-30 |
0.0186 USDT |
8,380,177.4000 |
0.0176 USDT |
0.0173 USDT |
0.0212 USDT |
0.0212 USDT |
| 2025-04-29 |
0.0175 USDT |
7,395,073.2000 |
0.0180 USDT |
0.0170 USDT |
0.0180 USDT |
0.0176 USDT |
| 2025-04-28 |
0.0175 USDT |
8,357,324.0000 |
0.0169 USDT |
0.0169 USDT |
0.0183 USDT |
0.0176 USDT |
| 2025-04-27 |
0.0171 USDT |
7,497,728.0000 |
0.0169 USDT |
0.0168 USDT |
0.0173 USDT |
0.0170 USDT |
| 2025-04-26 |
0.0170 USDT |
3,955,576.9000 |
0.0169 USDT |
0.0168 USDT |
0.0172 USDT |
0.0169 USDT |
| 2025-04-25 |
0.0167 USDT |
6,844,422.4000 |
0.0167 USDT |
0.0164 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-04-24 |
0.0167 USDT |
7,123,053.5000 |
0.0169 USDT |
0.0165 USDT |
0.0170 USDT |
0.0166 USDT |
| 2025-04-23 |
0.0167 USDT |
3,680,177.3000 |
0.0160 USDT |
0.0159 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-04-22 |
0.0155 USDT |
7,247,106.3000 |
0.0156 USDT |
0.0150 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-04-21 |
0.0161 USDT |
8,403,255.8000 |
0.0159 USDT |
0.0156 USDT |
0.0164 USDT |
0.0156 USDT |
| 2025-04-20 |
0.0168 USDT |
6,503,182.3000 |
0.0163 USDT |
0.0163 USDT |
0.0178 USDT |
0.0170 USDT |
| 2025-04-19 |
0.0162 USDT |
4,858,893.7000 |
0.0163 USDT |
0.0161 USDT |
0.0164 USDT |
0.0162 USDT |
| 2025-04-18 |
0.0167 USDT |
5,983,295.7000 |
0.0171 USDT |
0.0163 USDT |
0.0171 USDT |
0.0163 USDT |
| 2025-04-17 |
0.0151 USDT |
7,572,831.4000 |
0.0151 USDT |
0.0150 USDT |
0.0153 USDT |
0.0150 USDT |
| 2025-04-16 |
0.0150 USDT |
8,308,126.5000 |
0.0154 USDT |
0.0146 USDT |
0.0154 USDT |
0.0150 USDT |
| 2025-04-15 |
0.0155 USDT |
7,044,574.7000 |
0.0150 USDT |
0.0149 USDT |
0.0163 USDT |
0.0157 USDT |