Identifier on Kucoin: SYRUP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-12 |
0.5025 USDT |
2,318,772.0500 |
0.4960 USDT |
0.4847 USDT |
0.5312 USDT |
0.5296 USDT |
| 2025-06-11 |
0.5030 USDT |
2,858,875.0800 |
0.4871 USDT |
0.4764 USDT |
0.5346 USDT |
0.4994 USDT |
| 2025-06-10 |
0.4351 USDT |
426,819.8100 |
0.4407 USDT |
0.4245 USDT |
0.4500 USDT |
0.4327 USDT |
| 2025-06-09 |
0.3981 USDT |
622,905.8500 |
0.4026 USDT |
0.3880 USDT |
0.4092 USDT |
0.4049 USDT |
| 2025-06-08 |
0.4110 USDT |
475,875.2400 |
0.4203 USDT |
0.3978 USDT |
0.4286 USDT |
0.4056 USDT |
| 2025-06-07 |
0.4136 USDT |
1,562,727.9500 |
0.4063 USDT |
0.3996 USDT |
0.4298 USDT |
0.4200 USDT |
| 2025-06-06 |
0.3816 USDT |
2,156,911.1400 |
0.3537 USDT |
0.3501 USDT |
0.4085 USDT |
0.3961 USDT |
| 2025-06-05 |
0.3958 USDT |
1,424,210.6800 |
0.4076 USDT |
0.3791 USDT |
0.4189 USDT |
0.3874 USDT |
| 2025-06-04 |
0.4161 USDT |
1,127,177.2700 |
0.4161 USDT |
0.4006 USDT |
0.4306 USDT |
0.4138 USDT |
| 2025-06-03 |
0.4337 USDT |
2,180,240.5300 |
0.4138 USDT |
0.4124 USDT |
0.4598 USDT |
0.4270 USDT |
| 2025-06-02 |
0.3738 USDT |
2,255,689.2600 |
0.3566 USDT |
0.3418 USDT |
0.4074 USDT |
0.4057 USDT |
| 2025-06-01 |
0.3441 USDT |
1,743,946.4400 |
0.3450 USDT |
0.3316 USDT |
0.3600 USDT |
0.3509 USDT |
| 2025-05-31 |
0.3385 USDT |
3,404,581.1500 |
0.3559 USDT |
0.3171 USDT |
0.3583 USDT |
0.3421 USDT |
| 2025-05-30 |
0.3618 USDT |
2,195,504.8700 |
0.3857 USDT |
0.3436 USDT |
0.3889 USDT |
0.3651 USDT |
| 2025-05-29 |
0.4115 USDT |
1,953,720.4800 |
0.4169 USDT |
0.3816 USDT |
0.4399 USDT |
0.3833 USDT |
| 2025-05-28 |
0.4393 USDT |
1,477,160.6800 |
0.4213 USDT |
0.4171 USDT |
0.4592 USDT |
0.4289 USDT |
| 2025-05-27 |
0.4250 USDT |
2,058,926.7700 |
0.4158 USDT |
0.4108 USDT |
0.4473 USDT |
0.4178 USDT |
| 2025-05-26 |
0.4407 USDT |
2,087,516.8500 |
0.4372 USDT |
0.4090 USDT |
0.4700 USDT |
0.4148 USDT |
| 2025-05-25 |
0.4401 USDT |
2,771,246.5900 |
0.4273 USDT |
0.4169 USDT |
0.4599 USDT |
0.4446 USDT |
| 2025-05-24 |
0.4075 USDT |
2,057,519.4100 |
0.3879 USDT |
0.3876 USDT |
0.4305 USDT |
0.4236 USDT |
| 2025-05-23 |
0.3832 USDT |
2,534,521.3200 |
0.3846 USDT |
0.3633 USDT |
0.4093 USDT |
0.3925 USDT |
| 2025-05-22 |
0.3695 USDT |
2,684,274.3800 |
0.3413 USDT |
0.3388 USDT |
0.4019 USDT |
0.3965 USDT |
| 2025-05-21 |
0.3538 USDT |
1,102,855.3700 |
0.3590 USDT |
0.3454 USDT |
0.3626 USDT |
0.3478 USDT |
| 2025-05-20 |
0.3628 USDT |
3,335,228.1300 |
0.3331 USDT |
0.3318 USDT |
0.3827 USDT |
0.3641 USDT |
| 2025-05-19 |
0.3311 USDT |
2,285,256.7000 |
0.3659 USDT |
0.3113 USDT |
0.3659 USDT |
0.3399 USDT |
| 2025-05-18 |
0.3617 USDT |
2,564,975.4500 |
0.3490 USDT |
0.3428 USDT |
0.3850 USDT |
0.3527 USDT |
| 2025-05-17 |
0.3484 USDT |
1,819,485.2300 |
0.3382 USDT |
0.3233 USDT |
0.3798 USDT |
0.3726 USDT |
| 2025-05-16 |
0.3402 USDT |
3,746,140.8500 |
0.3268 USDT |
0.3179 USDT |
0.3587 USDT |
0.3472 USDT |
| 2025-05-15 |
0.2894 USDT |
2,651,769.7300 |
0.3136 USDT |
0.2624 USDT |
0.3176 USDT |
0.2680 USDT |
| 2025-05-14 |
0.2969 USDT |
3,078,060.4100 |
0.2730 USDT |
0.2644 USDT |
0.3223 USDT |
0.2958 USDT |
| 2025-05-13 |
0.2525 USDT |
2,058,974.9400 |
0.2482 USDT |
0.2339 USDT |
0.2689 USDT |
0.2656 USDT |
| 2025-05-12 |
0.2627 USDT |
3,875,640.4400 |
0.2732 USDT |
0.2316 USDT |
0.2878 USDT |
0.2441 USDT |
| 2025-05-11 |
0.2899 USDT |
5,397,983.2400 |
0.2864 USDT |
0.2621 USDT |
0.3242 USDT |
0.2763 USDT |
| 2025-05-10 |
0.2691 USDT |
7,513,575.0200 |
0.2442 USDT |
0.2344 USDT |
0.2992 USDT |
0.2676 USDT |
| 2025-05-09 |
0.2341 USDT |
3,811,561.5400 |
0.2260 USDT |
0.2148 USDT |
0.2495 USDT |
0.2477 USDT |
| 2025-05-08 |
0.2246 USDT |
5,154,839.2600 |
0.2248 USDT |
0.2067 USDT |
0.2440 USDT |
0.2372 USDT |
| 2025-05-07 |
0.2250 USDT |
12,779,174.1200 |
0.2196 USDT |
0.1961 USDT |
0.2717 USDT |
0.2222 USDT |
| 2025-05-06 |
0.2334 USDT |
13,191,089.6900 |
0.1798 USDT |
0.1798 USDT |
0.3152 USDT |
0.2107 USDT |
| 2025-05-05 |
0.1715 USDT |
229,662.6400 |
0.1741 USDT |
0.1662 USDT |
0.1790 USDT |
0.1790 USDT |
| 2025-05-04 |
0.1756 USDT |
145,998.9700 |
0.1766 USDT |
0.1731 USDT |
0.1778 USDT |
0.1769 USDT |
| 2025-05-03 |
0.1775 USDT |
408,371.6400 |
0.1758 USDT |
0.1721 USDT |
0.1813 USDT |
0.1767 USDT |
| 2025-05-02 |
0.1653 USDT |
365,341.2300 |
0.1644 USDT |
0.1583 USDT |
0.1729 USDT |
0.1728 USDT |
| 2025-05-01 |
0.1620 USDT |
749,357.3400 |
0.1541 USDT |
0.1531 USDT |
0.1666 USDT |
0.1649 USDT |
| 2025-04-30 |
0.1395 USDT |
532,420.8100 |
0.1390 USDT |
0.1350 USDT |
0.1461 USDT |
0.1461 USDT |
| 2025-04-29 |
0.1433 USDT |
267,701.5600 |
0.1464 USDT |
0.1384 USDT |
0.1464 USDT |
0.1393 USDT |
| 2025-04-28 |
0.1491 USDT |
290,921.1600 |
0.1496 USDT |
0.1463 USDT |
0.1515 USDT |
0.1468 USDT |
| 2025-04-27 |
0.1547 USDT |
172,688.1400 |
0.1593 USDT |
0.1488 USDT |
0.1598 USDT |
0.1488 USDT |
| 2025-04-26 |
0.1598 USDT |
126,879.5300 |
0.1617 USDT |
0.1582 USDT |
0.1626 USDT |
0.1599 USDT |