Identifier on Kucoin: SYRUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-01 |
0.4174 USDT |
2,248,366.7300 |
0.4124 USDT |
0.3975 USDT |
0.4384 USDT |
0.4284 USDT |
| 2025-07-31 |
0.4413 USDT |
713,584.4600 |
0.4517 USDT |
0.4201 USDT |
0.4660 USDT |
0.4239 USDT |
| 2025-07-30 |
0.4479 USDT |
1,426,671.0100 |
0.4747 USDT |
0.4309 USDT |
0.4747 USDT |
0.4504 USDT |
| 2025-07-29 |
0.4924 USDT |
1,573,251.4100 |
0.4982 USDT |
0.4588 USDT |
0.5215 USDT |
0.4758 USDT |
| 2025-07-28 |
0.5281 USDT |
1,801,242.9000 |
0.5607 USDT |
0.4944 USDT |
0.5607 USDT |
0.4970 USDT |
| 2025-07-27 |
0.5574 USDT |
839,507.6600 |
0.5540 USDT |
0.5417 USDT |
0.5774 USDT |
0.5662 USDT |
| 2025-07-26 |
0.5498 USDT |
1,210,452.7800 |
0.5774 USDT |
0.5393 USDT |
0.5774 USDT |
0.5524 USDT |
| 2025-07-25 |
0.5912 USDT |
12,961,885.6900 |
0.4820 USDT |
0.4708 USDT |
0.6725 USDT |
0.5584 USDT |
| 2025-07-24 |
0.4943 USDT |
3,767,260.8200 |
0.4427 USDT |
0.4381 USDT |
0.5401 USDT |
0.5037 USDT |
| 2025-07-23 |
0.4405 USDT |
4,830,646.7200 |
0.4420 USDT |
0.4244 USDT |
0.4701 USDT |
0.4559 USDT |
| 2025-07-22 |
0.4375 USDT |
3,976,575.6300 |
0.4204 USDT |
0.4148 USDT |
0.4620 USDT |
0.4551 USDT |
| 2025-07-21 |
0.4148 USDT |
2,506,604.5300 |
0.4151 USDT |
0.4011 USDT |
0.4292 USDT |
0.4178 USDT |
| 2025-07-20 |
0.4294 USDT |
3,848,042.9300 |
0.4277 USDT |
0.4132 USDT |
0.4520 USDT |
0.4168 USDT |
| 2025-07-19 |
0.4216 USDT |
585,785.3800 |
0.4238 USDT |
0.4129 USDT |
0.4312 USDT |
0.4228 USDT |
| 2025-07-18 |
0.4453 USDT |
1,809,391.2500 |
0.4361 USDT |
0.4171 USDT |
0.4671 USDT |
0.4187 USDT |
| 2025-07-17 |
0.4631 USDT |
2,834,838.5600 |
0.4808 USDT |
0.4409 USDT |
0.4940 USDT |
0.4490 USDT |
| 2025-07-16 |
0.4729 USDT |
5,353,566.1900 |
0.4577 USDT |
0.4479 USDT |
0.4906 USDT |
0.4850 USDT |
| 2025-07-15 |
0.4440 USDT |
1,577,297.2000 |
0.4365 USDT |
0.4332 USDT |
0.4541 USDT |
0.4506 USDT |
| 2025-07-14 |
0.5017 USDT |
3,345,903.7800 |
0.4878 USDT |
0.4572 USDT |
0.5352 USDT |
0.4609 USDT |
| 2025-07-13 |
0.4919 USDT |
2,261,616.4900 |
0.4968 USDT |
0.4787 USDT |
0.5004 USDT |
0.4894 USDT |
| 2025-07-12 |
0.5044 USDT |
1,263,136.8900 |
0.5338 USDT |
0.4779 USDT |
0.5428 USDT |
0.4870 USDT |
| 2025-07-11 |
0.5494 USDT |
4,307,510.6300 |
0.4938 USDT |
0.4854 USDT |
0.5832 USDT |
0.5467 USDT |
| 2025-07-10 |
0.4980 USDT |
1,509,391.7500 |
0.5236 USDT |
0.4726 USDT |
0.5264 USDT |
0.4749 USDT |
| 2025-07-09 |
0.5127 USDT |
619,524.8300 |
0.5109 USDT |
0.5010 USDT |
0.5244 USDT |
0.5218 USDT |
| 2025-07-08 |
0.5132 USDT |
534,196.5000 |
0.5147 USDT |
0.5029 USDT |
0.5281 USDT |
0.5080 USDT |
| 2025-07-07 |
0.5475 USDT |
1,031,388.6000 |
0.5584 USDT |
0.5248 USDT |
0.5650 USDT |
0.5272 USDT |
| 2025-07-06 |
0.5450 USDT |
521,584.6200 |
0.5489 USDT |
0.5353 USDT |
0.5596 USDT |
0.5538 USDT |
| 2025-07-05 |
0.5435 USDT |
1,550,809.9600 |
0.5378 USDT |
0.5238 USDT |
0.5668 USDT |
0.5469 USDT |
| 2025-07-04 |
0.5338 USDT |
2,424,698.5200 |
0.5123 USDT |
0.5099 USDT |
0.5553 USDT |
0.5351 USDT |
| 2025-07-03 |
0.5451 USDT |
2,259,873.9600 |
0.5408 USDT |
0.5255 USDT |
0.5639 USDT |
0.5292 USDT |
| 2025-07-02 |
0.5382 USDT |
3,277,537.2300 |
0.5038 USDT |
0.4921 USDT |
0.5753 USDT |
0.5527 USDT |
| 2025-07-01 |
0.5250 USDT |
2,304,926.0400 |
0.5431 USDT |
0.5009 USDT |
0.5496 USDT |
0.5050 USDT |
| 2025-06-30 |
0.5806 USDT |
960,017.0100 |
0.6036 USDT |
0.5635 USDT |
0.6042 USDT |
0.5688 USDT |
| 2025-06-29 |
0.6146 USDT |
1,567,761.9000 |
0.6260 USDT |
0.5877 USDT |
0.6414 USDT |
0.5920 USDT |
| 2025-06-28 |
0.5758 USDT |
1,623,073.5900 |
0.5833 USDT |
0.5558 USDT |
0.5960 USDT |
0.5957 USDT |
| 2025-06-27 |
0.6071 USDT |
2,680,625.2300 |
0.5941 USDT |
0.5790 USDT |
0.6310 USDT |
0.6175 USDT |
| 2025-06-26 |
0.5995 USDT |
2,918,135.6900 |
0.5771 USDT |
0.5717 USDT |
0.6231 USDT |
0.6061 USDT |
| 2025-06-25 |
0.6100 USDT |
5,666,803.3100 |
0.5632 USDT |
0.5598 USDT |
0.6600 USDT |
0.6125 USDT |
| 2025-06-24 |
0.5014 USDT |
1,009,500.0900 |
0.4897 USDT |
0.4818 USDT |
0.5224 USDT |
0.5212 USDT |
| 2025-06-23 |
0.4447 USDT |
1,645,955.3200 |
0.4340 USDT |
0.4313 USDT |
0.4584 USDT |
0.4578 USDT |
| 2025-06-22 |
0.4299 USDT |
1,436,036.3800 |
0.4324 USDT |
0.3957 USDT |
0.4572 USDT |
0.4053 USDT |
| 2025-06-21 |
0.4359 USDT |
1,158,602.4900 |
0.4497 USDT |
0.4163 USDT |
0.4561 USDT |
0.4231 USDT |
| 2025-06-20 |
0.4809 USDT |
1,676,951.1900 |
0.4790 USDT |
0.4508 USDT |
0.5052 USDT |
0.4655 USDT |
| 2025-06-19 |
0.4965 USDT |
1,552,653.7700 |
0.5139 USDT |
0.4690 USDT |
0.5292 USDT |
0.4736 USDT |
| 2025-06-18 |
0.5073 USDT |
1,742,719.4100 |
0.5095 USDT |
0.4862 USDT |
0.5254 USDT |
0.5056 USDT |
| 2025-06-17 |
0.5357 USDT |
1,352,779.3200 |
0.5233 USDT |
0.5142 USDT |
0.5549 USDT |
0.5254 USDT |
| 2025-06-16 |
0.5188 USDT |
1,464,703.5500 |
0.4977 USDT |
0.4807 USDT |
0.5502 USDT |
0.5447 USDT |
| 2025-06-15 |
0.4696 USDT |
557,880.8500 |
0.4682 USDT |
0.4560 USDT |
0.4851 USDT |
0.4748 USDT |
| 2025-06-14 |
0.4842 USDT |
530,932.9600 |
0.4930 USDT |
0.4714 USDT |
0.4956 USDT |
0.4797 USDT |
| 2025-06-13 |
0.4677 USDT |
962,661.1800 |
0.4810 USDT |
0.4510 USDT |
0.4919 USDT |
0.4879 USDT |