Identifier on Kucoin: SYRUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
0.4443 USDT |
407,115.3300 |
0.4587 USDT |
0.4268 USDT |
0.4623 USDT |
0.4275 USDT |
| 2025-09-14 |
0.4648 USDT |
437,054.7400 |
0.4704 USDT |
0.4520 USDT |
0.4774 USDT |
0.4664 USDT |
| 2025-09-13 |
0.4780 USDT |
478,164.7900 |
0.4784 USDT |
0.4664 USDT |
0.4888 USDT |
0.4744 USDT |
| 2025-09-12 |
0.4696 USDT |
479,068.4600 |
0.4659 USDT |
0.4543 USDT |
0.4825 USDT |
0.4771 USDT |
| 2025-09-11 |
0.4494 USDT |
377,991.0900 |
0.4434 USDT |
0.4422 USDT |
0.4594 USDT |
0.4477 USDT |
| 2025-09-10 |
0.4532 USDT |
520,075.5900 |
0.4593 USDT |
0.4367 USDT |
0.4664 USDT |
0.4458 USDT |
| 2025-09-09 |
0.4758 USDT |
652,295.3300 |
0.4894 USDT |
0.4561 USDT |
0.4915 USDT |
0.4587 USDT |
| 2025-09-08 |
0.4871 USDT |
579,143.9700 |
0.4853 USDT |
0.4775 USDT |
0.4985 USDT |
0.4869 USDT |
| 2025-09-07 |
0.4917 USDT |
262,627.0300 |
0.4968 USDT |
0.4803 USDT |
0.5048 USDT |
0.4842 USDT |
| 2025-09-06 |
0.5114 USDT |
516,152.1500 |
0.5034 USDT |
0.4915 USDT |
0.5292 USDT |
0.4964 USDT |
| 2025-09-05 |
0.5044 USDT |
993,705.1100 |
0.4758 USDT |
0.4758 USDT |
0.5266 USDT |
0.5093 USDT |
| 2025-09-04 |
0.4882 USDT |
606,712.4900 |
0.4944 USDT |
0.4691 USDT |
0.5083 USDT |
0.4752 USDT |
| 2025-09-03 |
0.4827 USDT |
1,402,750.7100 |
0.4561 USDT |
0.4533 USDT |
0.4916 USDT |
0.4901 USDT |
| 2025-09-02 |
0.4549 USDT |
456,538.5600 |
0.4488 USDT |
0.4371 USDT |
0.4648 USDT |
0.4475 USDT |
| 2025-09-01 |
0.4707 USDT |
1,424,068.4400 |
0.4495 USDT |
0.4451 USDT |
0.4846 USDT |
0.4631 USDT |
| 2025-08-31 |
0.4664 USDT |
157,152.8800 |
0.4768 USDT |
0.4578 USDT |
0.4768 USDT |
0.4594 USDT |
| 2025-08-30 |
0.4589 USDT |
514,443.0200 |
0.4555 USDT |
0.4441 USDT |
0.4746 USDT |
0.4627 USDT |
| 2025-08-29 |
0.4533 USDT |
856,986.3800 |
0.4436 USDT |
0.4342 USDT |
0.4696 USDT |
0.4506 USDT |
| 2025-08-28 |
0.4552 USDT |
608,915.2900 |
0.4421 USDT |
0.4415 USDT |
0.4685 USDT |
0.4415 USDT |
| 2025-08-27 |
0.4521 USDT |
2,083,553.6600 |
0.4133 USDT |
0.4130 USDT |
0.4706 USDT |
0.4552 USDT |
| 2025-08-26 |
0.3994 USDT |
803,227.9100 |
0.3950 USDT |
0.3900 USDT |
0.4091 USDT |
0.4013 USDT |
| 2025-08-25 |
0.4325 USDT |
661,362.3100 |
0.4416 USDT |
0.4144 USDT |
0.4425 USDT |
0.4184 USDT |
| 2025-08-24 |
0.4697 USDT |
1,162,929.6400 |
0.4640 USDT |
0.4423 USDT |
0.4952 USDT |
0.4567 USDT |
| 2025-08-23 |
0.4399 USDT |
551,270.1000 |
0.4362 USDT |
0.4216 USDT |
0.4470 USDT |
0.4470 USDT |
| 2025-08-22 |
0.4021 USDT |
295,226.9900 |
0.4081 USDT |
0.3907 USDT |
0.4162 USDT |
0.3939 USDT |
| 2025-08-21 |
0.4108 USDT |
877,337.4300 |
0.4161 USDT |
0.4051 USDT |
0.4174 USDT |
0.4055 USDT |
| 2025-08-20 |
0.4154 USDT |
1,211,559.2600 |
0.4029 USDT |
0.3997 USDT |
0.4248 USDT |
0.4210 USDT |
| 2025-08-19 |
0.4115 USDT |
970,608.7300 |
0.4209 USDT |
0.4000 USDT |
0.4273 USDT |
0.4036 USDT |
| 2025-08-18 |
0.4177 USDT |
443,514.4500 |
0.4337 USDT |
0.4100 USDT |
0.4337 USDT |
0.4242 USDT |
| 2025-08-17 |
0.4459 USDT |
267,320.9600 |
0.4371 USDT |
0.4354 USDT |
0.4513 USDT |
0.4392 USDT |
| 2025-08-16 |
0.4331 USDT |
380,738.4300 |
0.4234 USDT |
0.4234 USDT |
0.4420 USDT |
0.4385 USDT |
| 2025-08-15 |
0.4208 USDT |
1,067,740.5100 |
0.4303 USDT |
0.4111 USDT |
0.4434 USDT |
0.4267 USDT |
| 2025-08-14 |
0.4449 USDT |
689,441.4100 |
0.4695 USDT |
0.4261 USDT |
0.4703 USDT |
0.4272 USDT |
| 2025-08-13 |
0.4598 USDT |
674,484.6500 |
0.4692 USDT |
0.4467 USDT |
0.4723 USDT |
0.4569 USDT |
| 2025-08-12 |
0.4752 USDT |
1,870,795.8200 |
0.4925 USDT |
0.4619 USDT |
0.5026 USDT |
0.4830 USDT |
| 2025-08-11 |
0.5130 USDT |
703,905.7200 |
0.5084 USDT |
0.4939 USDT |
0.5336 USDT |
0.5040 USDT |
| 2025-08-10 |
0.5011 USDT |
612,866.5500 |
0.5070 USDT |
0.4850 USDT |
0.5155 USDT |
0.5052 USDT |
| 2025-08-09 |
0.4987 USDT |
356,678.3600 |
0.4952 USDT |
0.4825 USDT |
0.5133 USDT |
0.4996 USDT |
| 2025-08-08 |
0.4916 USDT |
581,359.8700 |
0.5003 USDT |
0.4792 USDT |
0.5152 USDT |
0.4960 USDT |
| 2025-08-07 |
0.4901 USDT |
920,551.9300 |
0.4743 USDT |
0.4671 USDT |
0.5170 USDT |
0.4996 USDT |
| 2025-08-06 |
0.4654 USDT |
1,378,916.0200 |
0.4645 USDT |
0.4381 USDT |
0.4913 USDT |
0.4639 USDT |
| 2025-08-05 |
0.4372 USDT |
803,573.3500 |
0.4414 USDT |
0.4190 USDT |
0.4518 USDT |
0.4453 USDT |
| 2025-08-04 |
0.4396 USDT |
1,082,121.3500 |
0.4172 USDT |
0.4170 USDT |
0.4500 USDT |
0.4427 USDT |
| 2025-08-03 |
0.4109 USDT |
975,175.2400 |
0.4033 USDT |
0.4000 USDT |
0.4303 USDT |
0.4284 USDT |
| 2025-08-02 |
0.4021 USDT |
1,146,825.6200 |
0.4257 USDT |
0.3847 USDT |
0.4305 USDT |
0.3941 USDT |
| 2025-08-01 |
0.4174 USDT |
2,248,366.7300 |
0.4124 USDT |
0.3975 USDT |
0.4384 USDT |
0.4284 USDT |