Identifier on Kucoin: SYNTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.0014 USDT |
162,071,753.0000 |
0.0013 USDT |
0.0013 USDT |
0.0018 USDT |
0.0014 USDT |
| 2025-04-08 |
0.0014 USDT |
109,793,050.0000 |
0.0015 USDT |
0.0012 USDT |
0.0016 USDT |
0.0013 USDT |
| 2025-04-07 |
0.0016 USDT |
140,319,583.0000 |
0.0018 USDT |
0.0012 USDT |
0.0018 USDT |
0.0015 USDT |
| 2025-04-06 |
0.0022 USDT |
112,699,135.0000 |
0.0024 USDT |
0.0016 USDT |
0.0025 USDT |
0.0019 USDT |
| 2025-04-05 |
0.0029 USDT |
47,289,238.0000 |
0.0030 USDT |
0.0027 USDT |
0.0030 USDT |
0.0027 USDT |
| 2025-04-04 |
0.0031 USDT |
32,358,344.0000 |
0.0035 USDT |
0.0027 USDT |
0.0036 USDT |
0.0029 USDT |
| 2025-04-03 |
0.0040 USDT |
13,466,189.0000 |
0.0040 USDT |
0.0036 USDT |
0.0044 USDT |
0.0037 USDT |
| 2025-04-02 |
0.0041 USDT |
11,600,136.0000 |
0.0042 USDT |
0.0040 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-04-01 |
0.0042 USDT |
9,580,406.0000 |
0.0043 USDT |
0.0040 USDT |
0.0044 USDT |
0.0041 USDT |
| 2025-03-31 |
0.0048 USDT |
9,141,597.0000 |
0.0049 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-03-30 |
0.0048 USDT |
6,873,914.0000 |
0.0048 USDT |
0.0046 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-03-29 |
0.0051 USDT |
7,098,481.0000 |
0.0049 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-03-28 |
0.0051 USDT |
11,308,395.0000 |
0.0050 USDT |
0.0046 USDT |
0.0055 USDT |
0.0048 USDT |
| 2025-03-27 |
0.0051 USDT |
6,199,360.0000 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-03-26 |
0.0050 USDT |
8,566,589.0000 |
0.0053 USDT |
0.0045 USDT |
0.0053 USDT |
0.0050 USDT |
| 2025-03-25 |
0.0054 USDT |
8,630,027.0000 |
0.0055 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-03-24 |
0.0057 USDT |
11,986,788.0000 |
0.0060 USDT |
0.0054 USDT |
0.0062 USDT |
0.0057 USDT |
| 2025-03-23 |
0.0057 USDT |
7,892,819.0000 |
0.0054 USDT |
0.0053 USDT |
0.0062 USDT |
0.0057 USDT |
| 2025-03-22 |
0.0054 USDT |
16,044,758.0000 |
0.0052 USDT |
0.0051 USDT |
0.0063 USDT |
0.0054 USDT |
| 2025-03-21 |
0.0053 USDT |
11,113,925.0000 |
0.0053 USDT |
0.0049 USDT |
0.0060 USDT |
0.0052 USDT |
| 2025-03-20 |
0.0056 USDT |
13,411,811.0000 |
0.0062 USDT |
0.0054 USDT |
0.0064 USDT |
0.0055 USDT |
| 2025-03-19 |
0.0054 USDT |
3,030,894.0000 |
0.0055 USDT |
0.0053 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-03-18 |
0.0063 USDT |
4,814,296.0000 |
0.0067 USDT |
0.0058 USDT |
0.0068 USDT |
0.0059 USDT |
| 2025-03-17 |
0.0060 USDT |
9,301,617.0000 |
0.0058 USDT |
0.0055 USDT |
0.0070 USDT |
0.0062 USDT |
| 2025-03-16 |
0.0054 USDT |
10,405,256.0000 |
0.0051 USDT |
0.0049 USDT |
0.0068 USDT |
0.0058 USDT |
| 2025-03-15 |
0.0052 USDT |
4,984,287.0000 |
0.0053 USDT |
0.0049 USDT |
0.0056 USDT |
0.0049 USDT |
| 2025-03-14 |
0.0050 USDT |
5,005,602.0000 |
0.0054 USDT |
0.0047 USDT |
0.0054 USDT |
0.0048 USDT |
| 2025-03-13 |
0.0047 USDT |
5,943,544.0000 |
0.0049 USDT |
0.0046 USDT |
0.0049 USDT |
0.0046 USDT |
| 2025-03-12 |
0.0047 USDT |
16,258,186.0000 |
0.0052 USDT |
0.0042 USDT |
0.0053 USDT |
0.0049 USDT |
| 2025-03-11 |
0.0044 USDT |
8,736,972.0000 |
0.0044 USDT |
0.0042 USDT |
0.0051 USDT |
0.0047 USDT |
| 2025-03-10 |
0.0044 USDT |
8,936,053.0000 |
0.0045 USDT |
0.0041 USDT |
0.0048 USDT |
0.0045 USDT |
| 2025-03-09 |
0.0047 USDT |
16,169,095.0000 |
0.0054 USDT |
0.0044 USDT |
0.0058 USDT |
0.0045 USDT |
| 2025-03-08 |
0.0056 USDT |
13,087,976.0000 |
0.0060 USDT |
0.0052 USDT |
0.0063 USDT |
0.0053 USDT |
| 2025-03-07 |
0.0059 USDT |
20,629,495.0000 |
0.0063 USDT |
0.0052 USDT |
0.0067 USDT |
0.0061 USDT |
| 2025-03-06 |
0.0068 USDT |
14,089,620.0000 |
0.0065 USDT |
0.0064 USDT |
0.0075 USDT |
0.0067 USDT |
| 2025-03-05 |
0.0071 USDT |
9,858,306.0000 |
0.0071 USDT |
0.0067 USDT |
0.0076 USDT |
0.0068 USDT |
| 2025-03-04 |
0.0075 USDT |
21,682,494.0000 |
0.0074 USDT |
0.0069 USDT |
0.0082 USDT |
0.0074 USDT |
| 2025-03-03 |
0.0077 USDT |
8,432,999.0000 |
0.0076 USDT |
0.0073 USDT |
0.0080 USDT |
0.0075 USDT |
| 2025-03-02 |
0.0076 USDT |
9,441,990.0000 |
0.0077 USDT |
0.0073 USDT |
0.0080 USDT |
0.0074 USDT |
| 2025-03-01 |
0.0077 USDT |
11,281,941.0000 |
0.0077 USDT |
0.0071 USDT |
0.0081 USDT |
0.0074 USDT |
| 2025-02-28 |
0.0082 USDT |
15,790,360.0000 |
0.0081 USDT |
0.0074 USDT |
0.0090 USDT |
0.0079 USDT |
| 2025-02-27 |
0.0078 USDT |
3,529,657.0000 |
0.0078 USDT |
0.0074 USDT |
0.0081 USDT |
0.0074 USDT |
| 2025-02-26 |
0.0080 USDT |
8,074,003.0000 |
0.0082 USDT |
0.0078 USDT |
0.0082 USDT |
0.0079 USDT |
| 2025-02-25 |
0.0080 USDT |
6,267,122.0000 |
0.0079 USDT |
0.0076 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-02-24 |
0.0083 USDT |
6,948,835.0000 |
0.0085 USDT |
0.0079 USDT |
0.0086 USDT |
0.0080 USDT |
| 2025-02-23 |
0.0087 USDT |
7,709,597.0000 |
0.0090 USDT |
0.0084 USDT |
0.0091 USDT |
0.0085 USDT |
| 2025-02-22 |
0.0090 USDT |
11,678,074.0000 |
0.0089 USDT |
0.0085 USDT |
0.0097 USDT |
0.0090 USDT |
| 2025-02-21 |
0.0089 USDT |
14,217,123.0000 |
0.0087 USDT |
0.0085 USDT |
0.0097 USDT |
0.0087 USDT |
| 2025-02-20 |
0.0089 USDT |
6,355,819.0000 |
0.0098 USDT |
0.0083 USDT |
0.0098 USDT |
0.0088 USDT |
| 2025-02-19 |
0.0091 USDT |
9,182,694.0000 |
0.0089 USDT |
0.0081 USDT |
0.0106 USDT |
0.0099 USDT |