Identifier on Kucoin: SYNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0142 USDT |
11,100,034.3000 |
0.0136 USDT |
0.0136 USDT |
0.0153 USDT |
0.0150 USDT |
| 2025-04-13 |
0.0134 USDT |
9,659,786.0000 |
0.0131 USDT |
0.0129 USDT |
0.0143 USDT |
0.0137 USDT |
| 2025-04-12 |
0.0126 USDT |
10,135,049.1000 |
0.0124 USDT |
0.0122 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-04-11 |
0.0124 USDT |
11,552,034.9000 |
0.0120 USDT |
0.0120 USDT |
0.0127 USDT |
0.0124 USDT |
| 2025-04-10 |
0.0125 USDT |
10,384,789.5000 |
0.0129 USDT |
0.0121 USDT |
0.0129 USDT |
0.0122 USDT |
| 2025-04-09 |
0.0124 USDT |
6,053,203.1000 |
0.0123 USDT |
0.0118 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-04-08 |
0.0127 USDT |
1,200,744.5000 |
0.0128 USDT |
0.0123 USDT |
0.0132 USDT |
0.0124 USDT |
| 2025-04-07 |
0.0124 USDT |
3,661,983.3000 |
0.0136 USDT |
0.0112 USDT |
0.0137 USDT |
0.0128 USDT |
| 2025-04-06 |
0.0145 USDT |
1,793,092.0000 |
0.0148 USDT |
0.0139 USDT |
0.0149 USDT |
0.0140 USDT |
| 2025-04-05 |
0.0151 USDT |
2,329,922.3000 |
0.0151 USDT |
0.0148 USDT |
0.0156 USDT |
0.0148 USDT |
| 2025-04-04 |
0.0150 USDT |
1,370,147.6000 |
0.0150 USDT |
0.0148 USDT |
0.0153 USDT |
0.0150 USDT |
| 2025-04-03 |
0.0149 USDT |
1,762,340.0000 |
0.0150 USDT |
0.0148 USDT |
0.0152 USDT |
0.0149 USDT |
| 2025-04-02 |
0.0153 USDT |
2,878,909.4000 |
0.0158 USDT |
0.0148 USDT |
0.0168 USDT |
0.0150 USDT |
| 2025-04-01 |
0.0165 USDT |
2,381,714.4000 |
0.0168 USDT |
0.0159 USDT |
0.0172 USDT |
0.0160 USDT |
| 2025-03-31 |
0.0167 USDT |
1,684,781.8000 |
0.0167 USDT |
0.0163 USDT |
0.0171 USDT |
0.0168 USDT |
| 2025-03-30 |
0.0171 USDT |
1,152,431.5000 |
0.0170 USDT |
0.0169 USDT |
0.0178 USDT |
0.0171 USDT |
| 2025-03-29 |
0.0171 USDT |
849,039.5000 |
0.0170 USDT |
0.0170 USDT |
0.0173 USDT |
0.0170 USDT |
| 2025-03-28 |
0.0172 USDT |
2,707,919.9000 |
0.0175 USDT |
0.0167 USDT |
0.0177 USDT |
0.0169 USDT |
| 2025-03-27 |
0.0174 USDT |
1,866,962.9000 |
0.0173 USDT |
0.0172 USDT |
0.0177 USDT |
0.0175 USDT |
| 2025-03-26 |
0.0169 USDT |
808,271.9000 |
0.0169 USDT |
0.0167 USDT |
0.0171 USDT |
0.0167 USDT |
| 2025-03-25 |
0.0168 USDT |
1,574,207.7000 |
0.0167 USDT |
0.0166 USDT |
0.0172 USDT |
0.0170 USDT |
| 2025-03-24 |
0.0167 USDT |
1,567,895.6000 |
0.0163 USDT |
0.0162 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-03-23 |
0.0168 USDT |
916,759.4000 |
0.0173 USDT |
0.0163 USDT |
0.0174 USDT |
0.0167 USDT |
| 2025-03-22 |
0.0172 USDT |
1,808,139.1000 |
0.0169 USDT |
0.0168 USDT |
0.0175 USDT |
0.0173 USDT |
| 2025-03-21 |
0.0173 USDT |
1,312,074.7000 |
0.0173 USDT |
0.0167 USDT |
0.0176 USDT |
0.0172 USDT |
| 2025-03-20 |
0.0175 USDT |
1,607,704.7000 |
0.0178 USDT |
0.0170 USDT |
0.0180 USDT |
0.0172 USDT |
| 2025-03-19 |
0.0176 USDT |
1,191,164.1000 |
0.0171 USDT |
0.0169 USDT |
0.0197 USDT |
0.0181 USDT |
| 2025-03-18 |
0.0169 USDT |
1,403,222.6000 |
0.0171 USDT |
0.0166 USDT |
0.0173 USDT |
0.0171 USDT |
| 2025-03-17 |
0.0169 USDT |
667,612.9000 |
0.0167 USDT |
0.0166 USDT |
0.0172 USDT |
0.0170 USDT |
| 2025-03-16 |
0.0169 USDT |
2,300,609.5000 |
0.0178 USDT |
0.0159 USDT |
0.0179 USDT |
0.0167 USDT |
| 2025-03-15 |
0.0177 USDT |
1,539,699.0000 |
0.0178 USDT |
0.0174 USDT |
0.0193 USDT |
0.0176 USDT |
| 2025-03-14 |
0.0171 USDT |
5,451,359.8000 |
0.0170 USDT |
0.0168 USDT |
0.0176 USDT |
0.0175 USDT |
| 2025-03-13 |
0.0171 USDT |
5,273,671.9000 |
0.0171 USDT |
0.0170 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-03-12 |
0.0174 USDT |
9,267,487.8000 |
0.0173 USDT |
0.0168 USDT |
0.0179 USDT |
0.0170 USDT |
| 2025-03-11 |
0.0167 USDT |
8,333,722.0000 |
0.0156 USDT |
0.0148 USDT |
0.0193 USDT |
0.0180 USDT |
| 2025-03-10 |
0.0184 USDT |
6,331,041.3000 |
0.0182 USDT |
0.0182 USDT |
0.0188 USDT |
0.0183 USDT |
| 2025-03-09 |
0.0193 USDT |
7,226,280.9000 |
0.0199 USDT |
0.0178 USDT |
0.0202 USDT |
0.0184 USDT |
| 2025-03-08 |
0.0207 USDT |
5,811,149.4000 |
0.0205 USDT |
0.0199 USDT |
0.0220 USDT |
0.0202 USDT |
| 2025-03-07 |
0.0201 USDT |
7,548,301.5000 |
0.0198 USDT |
0.0191 USDT |
0.0221 USDT |
0.0209 USDT |
| 2025-03-06 |
0.0232 USDT |
4,686,667.9000 |
0.0223 USDT |
0.0221 USDT |
0.0250 USDT |
0.0223 USDT |
| 2025-03-05 |
0.0222 USDT |
6,870,809.9000 |
0.0216 USDT |
0.0209 USDT |
0.0246 USDT |
0.0225 USDT |
| 2025-03-04 |
0.0221 USDT |
7,420,072.9000 |
0.0233 USDT |
0.0207 USDT |
0.0234 USDT |
0.0215 USDT |
| 2025-03-03 |
0.0251 USDT |
3,959,445.8000 |
0.0265 USDT |
0.0240 USDT |
0.0267 USDT |
0.0242 USDT |
| 2025-03-02 |
0.0249 USDT |
4,256,309.6000 |
0.0240 USDT |
0.0233 USDT |
0.0275 USDT |
0.0265 USDT |
| 2025-03-01 |
0.0238 USDT |
4,587,503.7000 |
0.0239 USDT |
0.0233 USDT |
0.0260 USDT |
0.0238 USDT |
| 2025-02-28 |
0.0243 USDT |
7,455,722.1000 |
0.0264 USDT |
0.0228 USDT |
0.0267 USDT |
0.0239 USDT |
| 2025-02-27 |
0.0255 USDT |
4,316,847.3000 |
0.0245 USDT |
0.0245 USDT |
0.0272 USDT |
0.0263 USDT |
| 2025-02-26 |
0.0237 USDT |
11,918,444.9000 |
0.0206 USDT |
0.0190 USDT |
0.0284 USDT |
0.0245 USDT |
| 2025-02-25 |
0.0208 USDT |
5,839,072.0000 |
0.0222 USDT |
0.0196 USDT |
0.0224 USDT |
0.0209 USDT |
| 2025-02-24 |
0.0243 USDT |
3,735,153.2000 |
0.0252 USDT |
0.0222 USDT |
0.0254 USDT |
0.0229 USDT |