Identifier on Kucoin: SYRUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.2808 USDT |
1,174,493.5100 |
0.2804 USDT |
0.2747 USDT |
0.2919 USDT |
0.2840 USDT |
| 2026-02-07 |
0.2784 USDT |
2,388,310.2700 |
0.2828 USDT |
0.2696 USDT |
0.2884 USDT |
0.2831 USDT |
| 2026-02-06 |
0.2586 USDT |
2,014,822.1200 |
0.2560 USDT |
0.2357 USDT |
0.2858 USDT |
0.2714 USDT |
| 2026-02-05 |
0.2809 USDT |
2,516,233.6000 |
0.2978 USDT |
0.2519 USDT |
0.3000 USDT |
0.2591 USDT |
| 2026-02-04 |
0.3091 USDT |
1,756,042.2200 |
0.3065 USDT |
0.2905 USDT |
0.3186 USDT |
0.2939 USDT |
| 2026-02-03 |
0.3040 USDT |
969,239.5600 |
0.2976 USDT |
0.2931 USDT |
0.3172 USDT |
0.3101 USDT |
| 2026-02-02 |
0.2904 USDT |
761,822.4200 |
0.2930 USDT |
0.2787 USDT |
0.3028 USDT |
0.2897 USDT |
| 2026-02-01 |
0.3003 USDT |
533,571.4800 |
0.3057 USDT |
0.2861 USDT |
0.3103 USDT |
0.2911 USDT |
| 2026-01-31 |
0.3248 USDT |
152,097.3700 |
0.3311 USDT |
0.3200 USDT |
0.3313 USDT |
0.3204 USDT |
| 2026-01-30 |
0.3346 USDT |
653,701.1400 |
0.3467 USDT |
0.3247 USDT |
0.3504 USDT |
0.3299 USDT |
| 2026-01-29 |
0.3414 USDT |
945,233.1500 |
0.3538 USDT |
0.3292 USDT |
0.3584 USDT |
0.3415 USDT |
| 2026-01-28 |
0.3539 USDT |
467,976.3800 |
0.3433 USDT |
0.3387 USDT |
0.3665 USDT |
0.3523 USDT |
| 2026-01-27 |
0.3405 USDT |
363,713.9300 |
0.3409 USDT |
0.3326 USDT |
0.3426 USDT |
0.3345 USDT |
| 2026-01-26 |
0.3292 USDT |
1,484,022.5100 |
0.3073 USDT |
0.3065 USDT |
0.3451 USDT |
0.3437 USDT |
| 2026-01-25 |
0.3335 USDT |
838,657.1800 |
0.3323 USDT |
0.3158 USDT |
0.3394 USDT |
0.3166 USDT |
| 2026-01-24 |
0.3310 USDT |
1,366,921.8400 |
0.3259 USDT |
0.3237 USDT |
0.3361 USDT |
0.3287 USDT |
| 2026-01-23 |
0.3282 USDT |
907,980.7600 |
0.3327 USDT |
0.3186 USDT |
0.3365 USDT |
0.3204 USDT |
| 2026-01-22 |
0.3433 USDT |
1,070,487.9300 |
0.3377 USDT |
0.3291 USDT |
0.3590 USDT |
0.3423 USDT |
| 2026-01-21 |
0.3257 USDT |
735,131.3200 |
0.3296 USDT |
0.3098 USDT |
0.3439 USDT |
0.3395 USDT |
| 2026-01-20 |
0.3629 USDT |
241,309.5900 |
0.3569 USDT |
0.3519 USDT |
0.3736 USDT |
0.3565 USDT |
| 2026-01-19 |
0.3574 USDT |
919,129.2200 |
0.3476 USDT |
0.3338 USDT |
0.3633 USDT |
0.3566 USDT |
| 2026-01-18 |
0.3619 USDT |
786,631.3600 |
0.3654 USDT |
0.3560 USDT |
0.3662 USDT |
0.3608 USDT |
| 2026-01-17 |
0.3638 USDT |
1,986,289.4100 |
0.3619 USDT |
0.3577 USDT |
0.3699 USDT |
0.3659 USDT |
| 2026-01-16 |
0.3572 USDT |
933,169.7200 |
0.3778 USDT |
0.3368 USDT |
0.3784 USDT |
0.3413 USDT |
| 2026-01-15 |
0.3850 USDT |
930,862.7000 |
0.3901 USDT |
0.3766 USDT |
0.3962 USDT |
0.3879 USDT |
| 2026-01-14 |
0.4006 USDT |
1,059,312.9200 |
0.3988 USDT |
0.3926 USDT |
0.4098 USDT |
0.4098 USDT |
| 2026-01-13 |
0.3961 USDT |
1,096,107.4900 |
0.3895 USDT |
0.3872 USDT |
0.4035 USDT |
0.3966 USDT |
| 2026-01-12 |
0.3960 USDT |
1,169,087.3100 |
0.4010 USDT |
0.3823 USDT |
0.4073 USDT |
0.3963 USDT |
| 2026-01-11 |
0.3979 USDT |
1,108,253.0000 |
0.3961 USDT |
0.3935 USDT |
0.4052 USDT |
0.3991 USDT |
| 2026-01-10 |
0.3935 USDT |
1,371,896.5500 |
0.3899 USDT |
0.3815 USDT |
0.4013 USDT |
0.3933 USDT |
| 2026-01-09 |
0.3928 USDT |
1,042,106.8800 |
0.3852 USDT |
0.3806 USDT |
0.4014 USDT |
0.3808 USDT |
| 2026-01-08 |
0.3734 USDT |
1,032,651.2800 |
0.3774 USDT |
0.3591 USDT |
0.3863 USDT |
0.3710 USDT |
| 2026-01-07 |
0.3656 USDT |
335,185.9600 |
0.3895 USDT |
0.3547 USDT |
0.3895 USDT |
0.3680 USDT |
| 2026-01-06 |
0.3886 USDT |
493,582.0600 |
0.3757 USDT |
0.3743 USDT |
0.4017 USDT |
0.3891 USDT |
| 2026-01-05 |
0.3620 USDT |
377,372.5200 |
0.3746 USDT |
0.3500 USDT |
0.3777 USDT |
0.3639 USDT |
| 2026-01-04 |
0.3613 USDT |
188,610.1200 |
0.3662 USDT |
0.3560 USDT |
0.3714 USDT |
0.3622 USDT |
| 2026-01-03 |
0.3599 USDT |
429,567.9600 |
0.3682 USDT |
0.3514 USDT |
0.3697 USDT |
0.3519 USDT |
| 2026-01-02 |
0.3648 USDT |
341,530.9800 |
0.3706 USDT |
0.3580 USDT |
0.3706 USDT |
0.3687 USDT |
| 2026-01-01 |
0.3523 USDT |
471,591.6800 |
0.3237 USDT |
0.3186 USDT |
0.3745 USDT |
0.3722 USDT |
| 2025-12-31 |
0.3282 USDT |
198,081.7400 |
0.3272 USDT |
0.3183 USDT |
0.3359 USDT |
0.3207 USDT |
| 2025-12-30 |
0.3147 USDT |
68,628.5000 |
0.3161 USDT |
0.3112 USDT |
0.3205 USDT |
0.3196 USDT |
| 2025-12-29 |
0.3281 USDT |
101,808.4700 |
0.3265 USDT |
0.3191 USDT |
0.3362 USDT |
0.3235 USDT |
| 2025-12-28 |
0.3309 USDT |
83,985.4900 |
0.3370 USDT |
0.3230 USDT |
0.3374 USDT |
0.3248 USDT |
| 2025-12-27 |
0.3402 USDT |
132,715.4700 |
0.3412 USDT |
0.3356 USDT |
0.3453 USDT |
0.3384 USDT |
| 2025-12-26 |
0.3378 USDT |
470,017.4700 |
0.3344 USDT |
0.3236 USDT |
0.3600 USDT |
0.3379 USDT |
| 2025-12-25 |
0.3330 USDT |
226,971.3800 |
0.3089 USDT |
0.3075 USDT |
0.3521 USDT |
0.3370 USDT |
| 2025-12-24 |
0.3072 USDT |
531,564.1200 |
0.3148 USDT |
0.2952 USDT |
0.3190 USDT |
0.3095 USDT |
| 2025-12-23 |
0.3261 USDT |
141,970.9300 |
0.3319 USDT |
0.3132 USDT |
0.3362 USDT |
0.3149 USDT |
| 2025-12-22 |
0.3443 USDT |
383,140.7600 |
0.3464 USDT |
0.3334 USDT |
0.3545 USDT |
0.3453 USDT |
| 2025-12-21 |
0.3297 USDT |
317,894.7600 |
0.3261 USDT |
0.3211 USDT |
0.3383 USDT |
0.3352 USDT |