Identifier on Kucoin: SYNTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.0087 USDT |
5,207,486.0000 |
0.0090 USDT |
0.0083 USDT |
0.0091 USDT |
0.0090 USDT |
| 2025-02-17 |
0.0090 USDT |
13,512,371.0000 |
0.0080 USDT |
0.0077 USDT |
0.0101 USDT |
0.0086 USDT |
| 2025-02-16 |
0.0082 USDT |
7,796,943.0000 |
0.0086 USDT |
0.0076 USDT |
0.0087 USDT |
0.0077 USDT |
| 2025-02-15 |
0.0067 USDT |
4,184,381.0000 |
0.0071 USDT |
0.0062 USDT |
0.0075 USDT |
0.0070 USDT |
| 2025-02-14 |
0.0077 USDT |
2,510,047.0000 |
0.0078 USDT |
0.0074 USDT |
0.0082 USDT |
0.0075 USDT |
| 2025-02-13 |
0.0082 USDT |
1,910,784.0000 |
0.0086 USDT |
0.0076 USDT |
0.0087 USDT |
0.0079 USDT |
| 2025-02-12 |
0.0084 USDT |
1,649,616.0000 |
0.0082 USDT |
0.0080 USDT |
0.0088 USDT |
0.0083 USDT |
| 2025-02-11 |
0.0088 USDT |
5,748,434.0000 |
0.0085 USDT |
0.0083 USDT |
0.0099 USDT |
0.0086 USDT |
| 2025-02-10 |
0.0085 USDT |
7,041,580.0000 |
0.0092 USDT |
0.0074 USDT |
0.0095 USDT |
0.0088 USDT |
| 2025-02-09 |
0.0093 USDT |
3,206,784.0000 |
0.0086 USDT |
0.0085 USDT |
0.0104 USDT |
0.0094 USDT |
| 2025-02-08 |
0.0086 USDT |
4,213,662.0000 |
0.0087 USDT |
0.0073 USDT |
0.0093 USDT |
0.0087 USDT |
| 2025-02-07 |
0.0097 USDT |
4,775,380.0000 |
0.0108 USDT |
0.0087 USDT |
0.0110 USDT |
0.0096 USDT |
| 2025-02-06 |
0.0109 USDT |
16,046,076.0000 |
0.0096 USDT |
0.0095 USDT |
0.0128 USDT |
0.0109 USDT |
| 2025-02-05 |
0.0095 USDT |
5,422,482.0000 |
0.0099 USDT |
0.0085 USDT |
0.0108 USDT |
0.0096 USDT |
| 2025-02-04 |
0.0103 USDT |
8,899,999.0000 |
0.0089 USDT |
0.0087 USDT |
0.0120 USDT |
0.0105 USDT |
| 2025-02-03 |
0.0085 USDT |
5,036,763.0000 |
0.0093 USDT |
0.0078 USDT |
0.0101 USDT |
0.0088 USDT |
| 2025-02-02 |
0.0115 USDT |
12,498,691.0000 |
0.0103 USDT |
0.0089 USDT |
0.0139 USDT |
0.0092 USDT |
| 2025-02-01 |
0.0107 USDT |
17,661,944.0000 |
0.0084 USDT |
0.0079 USDT |
0.0139 USDT |
0.0111 USDT |
| 2025-01-31 |
0.0084 USDT |
5,094,346.0000 |
0.0092 USDT |
0.0078 USDT |
0.0096 USDT |
0.0080 USDT |
| 2025-01-30 |
0.0096 USDT |
2,994,375.0000 |
0.0100 USDT |
0.0093 USDT |
0.0101 USDT |
0.0094 USDT |
| 2025-01-29 |
0.0096 USDT |
10,300,449.0000 |
0.0093 USDT |
0.0088 USDT |
0.0104 USDT |
0.0097 USDT |
| 2025-01-28 |
0.0104 USDT |
20,492,118.0000 |
0.0166 USDT |
0.0082 USDT |
0.0172 USDT |
0.0089 USDT |
| 2025-01-27 |
0.0181 USDT |
3,004,935.0000 |
0.0203 USDT |
0.0157 USDT |
0.0204 USDT |
0.0169 USDT |
| 2025-01-26 |
0.0213 USDT |
1,207,831.0000 |
0.0219 USDT |
0.0205 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-01-25 |
0.0258 USDT |
3,477,920.0000 |
0.0235 USDT |
0.0205 USDT |
0.0315 USDT |
0.0215 USDT |
| 2025-01-24 |
0.0219 USDT |
1,416,399.0000 |
0.0227 USDT |
0.0209 USDT |
0.0233 USDT |
0.0215 USDT |
| 2025-01-23 |
0.0221 USDT |
2,098,154.0000 |
0.0229 USDT |
0.0210 USDT |
0.0232 USDT |
0.0225 USDT |
| 2025-01-22 |
0.0241 USDT |
1,622,317.0000 |
0.0251 USDT |
0.0222 USDT |
0.0266 USDT |
0.0223 USDT |
| 2025-01-21 |
0.0255 USDT |
8,686,533.0000 |
0.0215 USDT |
0.0200 USDT |
0.0303 USDT |
0.0268 USDT |
| 2025-01-20 |
0.0223 USDT |
14,024,870.0000 |
0.0314 USDT |
0.0162 USDT |
0.0327 USDT |
0.0210 USDT |
| 2025-01-19 |
0.0348 USDT |
15,724,311.0000 |
0.0361 USDT |
0.0200 USDT |
0.0940 USDT |
0.0394 USDT |
| 2025-01-18 |
0.0415 USDT |
80,216,415.0000 |
0.0443 USDT |
0.0321 USDT |
0.0443 USDT |
0.0332 USDT |
| 2025-01-17 |
0.0423 USDT |
8,226,440.0000 |
0.0407 USDT |
0.0389 USDT |
0.0474 USDT |
0.0416 USDT |
| 2025-01-16 |
0.0425 USDT |
9,823,807.0000 |
0.0492 USDT |
0.0386 USDT |
0.0493 USDT |
0.0401 USDT |
| 2025-01-15 |
0.0484 USDT |
21,629,694.0000 |
0.0601 USDT |
0.0402 USDT |
0.0622 USDT |
0.0445 USDT |
| 2025-01-14 |
0.0633 USDT |
49,702,839.0000 |
0.0050 USDT |
0.0050 USDT |
0.1200 USDT |
0.0610 USDT |