Identifier on Kucoin: SYRUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.3874 USDT |
942,076.0700 |
0.4079 USDT |
0.3781 USDT |
0.4156 USDT |
0.3870 USDT |
| 2025-11-03 |
0.4160 USDT |
1,162,265.0600 |
0.4407 USDT |
0.3979 USDT |
0.4430 USDT |
0.4105 USDT |
| 2025-11-02 |
0.4454 USDT |
2,402,291.7600 |
0.4576 USDT |
0.4306 USDT |
0.4689 USDT |
0.4344 USDT |
| 2025-11-01 |
0.4477 USDT |
1,195,459.4300 |
0.4341 USDT |
0.4317 USDT |
0.4604 USDT |
0.4579 USDT |
| 2025-10-31 |
0.4233 USDT |
630,945.8800 |
0.4134 USDT |
0.4122 USDT |
0.4348 USDT |
0.4212 USDT |
| 2025-10-30 |
0.4247 USDT |
3,016,180.5800 |
0.4246 USDT |
0.3835 USDT |
0.4441 USDT |
0.4016 USDT |
| 2025-10-29 |
0.3867 USDT |
1,229,615.1200 |
0.3885 USDT |
0.3790 USDT |
0.3979 USDT |
0.3868 USDT |
| 2025-10-28 |
0.4007 USDT |
1,660,069.1800 |
0.3847 USDT |
0.3784 USDT |
0.4118 USDT |
0.3882 USDT |
| 2025-10-27 |
0.3924 USDT |
246,084.2200 |
0.3989 USDT |
0.3811 USDT |
0.4042 USDT |
0.3857 USDT |
| 2025-10-26 |
0.3935 USDT |
405,736.0000 |
0.3871 USDT |
0.3806 USDT |
0.4053 USDT |
0.3955 USDT |
| 2025-10-25 |
0.3806 USDT |
281,924.7400 |
0.3759 USDT |
0.3738 USDT |
0.3957 USDT |
0.3901 USDT |
| 2025-10-24 |
0.3766 USDT |
711,213.8100 |
0.3725 USDT |
0.3679 USDT |
0.3867 USDT |
0.3765 USDT |
| 2025-10-23 |
0.3608 USDT |
570,327.1400 |
0.3467 USDT |
0.3452 USDT |
0.3735 USDT |
0.3625 USDT |
| 2025-10-22 |
0.3496 USDT |
1,424,581.1100 |
0.3565 USDT |
0.3340 USDT |
0.3578 USDT |
0.3397 USDT |
| 2025-10-21 |
0.3762 USDT |
1,239,155.0800 |
0.3606 USDT |
0.3493 USDT |
0.3865 USDT |
0.3743 USDT |
| 2025-10-20 |
0.3740 USDT |
360,852.8000 |
0.3746 USDT |
0.3557 USDT |
0.3881 USDT |
0.3639 USDT |
| 2025-10-19 |
0.3797 USDT |
393,353.7900 |
0.3686 USDT |
0.3636 USDT |
0.3922 USDT |
0.3838 USDT |
| 2025-10-18 |
0.3760 USDT |
213,631.0600 |
0.3756 USDT |
0.3665 USDT |
0.3848 USDT |
0.3698 USDT |
| 2025-10-17 |
0.3799 USDT |
650,284.6200 |
0.4063 USDT |
0.3631 USDT |
0.4175 USDT |
0.3741 USDT |
| 2025-10-16 |
0.4241 USDT |
1,490,735.7900 |
0.4311 USDT |
0.3992 USDT |
0.4389 USDT |
0.4114 USDT |
| 2025-10-15 |
0.4469 USDT |
1,723,048.4300 |
0.4489 USDT |
0.4292 USDT |
0.4639 USDT |
0.4307 USDT |
| 2025-10-14 |
0.4123 USDT |
2,316,922.9800 |
0.4062 USDT |
0.3907 USDT |
0.4395 USDT |
0.4338 USDT |
| 2025-10-13 |
0.3700 USDT |
612,993.3500 |
0.3706 USDT |
0.3579 USDT |
0.3902 USDT |
0.3891 USDT |
| 2025-10-12 |
0.3531 USDT |
701,868.3500 |
0.3331 USDT |
0.3273 USDT |
0.3815 USDT |
0.3725 USDT |
| 2025-10-11 |
0.3353 USDT |
555,665.3200 |
0.3349 USDT |
0.3193 USDT |
0.3491 USDT |
0.3356 USDT |
| 2025-10-10 |
0.3865 USDT |
578,084.6200 |
0.3903 USDT |
0.3739 USDT |
0.4040 USDT |
0.3739 USDT |
| 2025-10-09 |
0.3955 USDT |
304,201.9900 |
0.4056 USDT |
0.3845 USDT |
0.4083 USDT |
0.3939 USDT |
| 2025-10-08 |
0.3931 USDT |
252,307.9100 |
0.3898 USDT |
0.3866 USDT |
0.4001 USDT |
0.3957 USDT |
| 2025-10-07 |
0.4046 USDT |
504,449.3300 |
0.4185 USDT |
0.3892 USDT |
0.4243 USDT |
0.3923 USDT |
| 2025-10-06 |
0.4149 USDT |
698,036.0700 |
0.4094 USDT |
0.4043 USDT |
0.4261 USDT |
0.4212 USDT |
| 2025-10-05 |
0.4196 USDT |
540,682.0600 |
0.4108 USDT |
0.4062 USDT |
0.4294 USDT |
0.4102 USDT |
| 2025-10-04 |
0.4190 USDT |
802,709.5000 |
0.4227 USDT |
0.4031 USDT |
0.4282 USDT |
0.4094 USDT |
| 2025-10-03 |
0.4210 USDT |
774,477.0600 |
0.4068 USDT |
0.3978 USDT |
0.4353 USDT |
0.4246 USDT |
| 2025-10-02 |
0.4098 USDT |
376,918.0300 |
0.4074 USDT |
0.4006 USDT |
0.4168 USDT |
0.4102 USDT |
| 2025-10-01 |
0.3848 USDT |
530,159.1700 |
0.3779 USDT |
0.3705 USDT |
0.3978 USDT |
0.3941 USDT |
| 2025-09-30 |
0.3820 USDT |
120,692.8700 |
0.3893 USDT |
0.3741 USDT |
0.3906 USDT |
0.3779 USDT |
| 2025-09-29 |
0.3881 USDT |
204,150.6900 |
0.3898 USDT |
0.3787 USDT |
0.4003 USDT |
0.3911 USDT |
| 2025-09-28 |
0.3744 USDT |
235,674.5900 |
0.3780 USDT |
0.3680 USDT |
0.3851 USDT |
0.3837 USDT |
| 2025-09-27 |
0.3830 USDT |
140,290.7200 |
0.3885 USDT |
0.3745 USDT |
0.3896 USDT |
0.3826 USDT |
| 2025-09-26 |
0.3787 USDT |
221,117.6600 |
0.3738 USDT |
0.3713 USDT |
0.3837 USDT |
0.3813 USDT |
| 2025-09-25 |
0.3979 USDT |
258,090.1400 |
0.4092 USDT |
0.3874 USDT |
0.4092 USDT |
0.3877 USDT |
| 2025-09-24 |
0.4121 USDT |
380,172.1800 |
0.4018 USDT |
0.3936 USDT |
0.4220 USDT |
0.4124 USDT |
| 2025-09-23 |
0.4037 USDT |
415,789.5800 |
0.4063 USDT |
0.3953 USDT |
0.4095 USDT |
0.4010 USDT |
| 2025-09-22 |
0.4037 USDT |
601,489.1200 |
0.4205 USDT |
0.3877 USDT |
0.4220 USDT |
0.3985 USDT |
| 2025-09-21 |
0.4255 USDT |
163,181.0300 |
0.4285 USDT |
0.4196 USDT |
0.4329 USDT |
0.4235 USDT |
| 2025-09-20 |
0.4287 USDT |
162,041.9900 |
0.4260 USDT |
0.4230 USDT |
0.4336 USDT |
0.4294 USDT |
| 2025-09-19 |
0.4369 USDT |
442,404.2900 |
0.4467 USDT |
0.4259 USDT |
0.4502 USDT |
0.4286 USDT |
| 2025-09-18 |
0.4494 USDT |
445,577.2200 |
0.4472 USDT |
0.4409 USDT |
0.4614 USDT |
0.4447 USDT |
| 2025-09-17 |
0.4381 USDT |
583,445.8300 |
0.4378 USDT |
0.4270 USDT |
0.4518 USDT |
0.4475 USDT |
| 2025-09-16 |
0.4316 USDT |
388,814.4300 |
0.4392 USDT |
0.4236 USDT |
0.4412 USDT |
0.4353 USDT |