Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0205 USDT |
40,032.8000 SYS |
0.0205 USDT |
0.0202 USDT |
0.0207 USDT |
0.0202 USDT |
| 2025-12-05 |
0.0207 USDT |
58,095.4000 SYS |
0.0212 USDT |
0.0198 USDT |
0.0214 USDT |
0.0201 USDT |
| 2025-12-04 |
0.0213 USDT |
16,309.1000 SYS |
0.0215 USDT |
0.0210 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-12-03 |
0.0215 USDT |
62,808.1000 SYS |
0.0211 USDT |
0.0210 USDT |
0.0218 USDT |
0.0215 USDT |
| 2025-12-02 |
0.0200 USDT |
71,910.1000 SYS |
0.0197 USDT |
0.0194 USDT |
0.0209 USDT |
0.0206 USDT |
| 2025-12-01 |
0.0205 USDT |
63,592.3479 SYS |
0.0210 USDT |
0.0194 USDT |
0.0210 USDT |
0.0197 USDT |
| 2025-11-30 |
0.0215 USDT |
54,876.5000 SYS |
0.0212 USDT |
0.0210 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-11-29 |
0.0216 USDT |
56,445.6000 SYS |
0.0216 USDT |
0.0212 USDT |
0.0220 USDT |
0.0215 USDT |
| 2025-11-28 |
0.0222 USDT |
135,487.4000 SYS |
0.0227 USDT |
0.0217 USDT |
0.0228 USDT |
0.0221 USDT |
| 2025-11-27 |
0.0231 USDT |
86,464.9000 SYS |
0.0232 USDT |
0.0228 USDT |
0.0232 USDT |
0.0229 USDT |
| 2025-11-26 |
0.0227 USDT |
24,597.1000 SYS |
0.0233 USDT |
0.0225 USDT |
0.0233 USDT |
0.0226 USDT |
| 2025-11-25 |
0.0230 USDT |
219,347.3000 SYS |
0.0232 USDT |
0.0226 USDT |
0.0235 USDT |
0.0229 USDT |
| 2025-11-24 |
0.0225 USDT |
137,557.8000 SYS |
0.0224 USDT |
0.0217 USDT |
0.0229 USDT |
0.0224 USDT |
| 2025-11-23 |
0.0228 USDT |
74,484.7000 SYS |
0.0225 USDT |
0.0225 USDT |
0.0230 USDT |
0.0228 USDT |
| 2025-11-22 |
0.0223 USDT |
32,137.7000 SYS |
0.0225 USDT |
0.0219 USDT |
0.0225 USDT |
0.0220 USDT |
| 2025-11-21 |
0.0224 USDT |
249,403.8614 SYS |
0.0243 USDT |
0.0207 USDT |
0.0243 USDT |
0.0224 USDT |
| 2025-11-20 |
0.0247 USDT |
538,461.2000 SYS |
0.0245 USDT |
0.0243 USDT |
0.0257 USDT |
0.0250 USDT |
| 2025-11-19 |
0.0247 USDT |
73,886.6000 SYS |
0.0250 USDT |
0.0242 USDT |
0.0251 USDT |
0.0250 USDT |
| 2025-11-18 |
0.0250 USDT |
215,557.4000 SYS |
0.0250 USDT |
0.0242 USDT |
0.0257 USDT |
0.0252 USDT |
| 2025-11-17 |
0.0254 USDT |
27,599.6000 SYS |
0.0260 USDT |
0.0247 USDT |
0.0262 USDT |
0.0248 USDT |
| 2025-11-16 |
0.0258 USDT |
88,825.6000 SYS |
0.0264 USDT |
0.0250 USDT |
0.0266 USDT |
0.0255 USDT |
| 2025-11-15 |
0.0260 USDT |
104,458.2000 SYS |
0.0255 USDT |
0.0254 USDT |
0.0264 USDT |
0.0262 USDT |
| 2025-11-14 |
0.0262 USDT |
95,765.6000 SYS |
0.0260 USDT |
0.0255 USDT |
0.0268 USDT |
0.0260 USDT |
| 2025-11-13 |
0.0284 USDT |
285,149.2000 SYS |
0.0283 USDT |
0.0277 USDT |
0.0290 USDT |
0.0277 USDT |
| 2025-11-12 |
0.0301 USDT |
218,298.0000 SYS |
0.0282 USDT |
0.0282 USDT |
0.0306 USDT |
0.0301 USDT |
| 2025-11-11 |
0.0297 USDT |
349,850.0000 SYS |
0.0303 USDT |
0.0281 USDT |
0.0309 USDT |
0.0288 USDT |
| 2025-11-10 |
0.0302 USDT |
795,140.9000 SYS |
0.0300 USDT |
0.0294 USDT |
0.0313 USDT |
0.0300 USDT |
| 2025-11-09 |
0.0294 USDT |
285,427.4000 SYS |
0.0305 USDT |
0.0278 USDT |
0.0305 USDT |
0.0302 USDT |
| 2025-11-08 |
0.0320 USDT |
616,623.2590 SYS |
0.0315 USDT |
0.0293 USDT |
0.0347 USDT |
0.0302 USDT |
| 2025-11-07 |
0.0281 USDT |
847,366.6000 SYS |
0.0267 USDT |
0.0267 USDT |
0.0288 USDT |
0.0277 USDT |
| 2025-11-06 |
0.0266 USDT |
313,062.1000 SYS |
0.0259 USDT |
0.0258 USDT |
0.0277 USDT |
0.0264 USDT |
| 2025-11-05 |
0.0237 USDT |
252,679.2000 SYS |
0.0237 USDT |
0.0221 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-11-04 |
0.0249 USDT |
1,005,712.9000 SYS |
0.0241 USDT |
0.0219 USDT |
0.0272 USDT |
0.0224 USDT |
| 2025-11-03 |
0.0259 USDT |
238,377.2000 SYS |
0.0282 USDT |
0.0248 USDT |
0.0282 USDT |
0.0258 USDT |
| 2025-11-02 |
0.0282 USDT |
77,268.3000 SYS |
0.0284 USDT |
0.0279 USDT |
0.0286 USDT |
0.0280 USDT |
| 2025-11-01 |
0.0278 USDT |
240,631.9000 SYS |
0.0270 USDT |
0.0267 USDT |
0.0283 USDT |
0.0282 USDT |
| 2025-10-31 |
0.0269 USDT |
162,341.1000 SYS |
0.0265 USDT |
0.0262 USDT |
0.0273 USDT |
0.0270 USDT |
| 2025-10-30 |
0.0259 USDT |
2,237,817.3958 SYS |
0.0288 USDT |
0.0242 USDT |
0.0292 USDT |
0.0257 USDT |
| 2025-10-29 |
0.0288 USDT |
109,938.2000 SYS |
0.0290 USDT |
0.0276 USDT |
0.0299 USDT |
0.0297 USDT |
| 2025-10-28 |
0.0299 USDT |
114,200.4000 SYS |
0.0300 USDT |
0.0285 USDT |
0.0308 USDT |
0.0289 USDT |
| 2025-10-27 |
0.0311 USDT |
205,901.1000 SYS |
0.0321 USDT |
0.0300 USDT |
0.0324 USDT |
0.0307 USDT |
| 2025-10-26 |
0.0317 USDT |
239,867.4000 SYS |
0.0303 USDT |
0.0299 USDT |
0.0323 USDT |
0.0312 USDT |
| 2025-10-25 |
0.0318 USDT |
848,344.5907 SYS |
0.0292 USDT |
0.0289 USDT |
0.0330 USDT |
0.0309 USDT |
| 2025-10-24 |
0.0287 USDT |
79,202.1189 SYS |
0.0287 USDT |
0.0281 USDT |
0.0294 USDT |
0.0289 USDT |
| 2025-10-23 |
0.0283 USDT |
9,820.9734 SYS |
0.0281 USDT |
0.0279 USDT |
0.0287 USDT |
0.0285 USDT |
| 2025-10-22 |
0.0286 USDT |
162,596.9543 SYS |
0.0288 USDT |
0.0281 USDT |
0.0290 USDT |
0.0287 USDT |
| 2025-10-21 |
0.0292 USDT |
343,511.3576 SYS |
0.0296 USDT |
0.0285 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-10-20 |
0.0305 USDT |
492,606.8258 SYS |
0.0300 USDT |
0.0293 USDT |
0.0310 USDT |
0.0308 USDT |
| 2025-10-19 |
0.0293 USDT |
48,028.1326 SYS |
0.0291 USDT |
0.0285 USDT |
0.0304 USDT |
0.0304 USDT |
| 2025-10-18 |
0.0294 USDT |
93,646.5888 SYS |
0.0289 USDT |
0.0289 USDT |
0.0301 USDT |
0.0295 USDT |