Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
0.1437 USDT |
1,382,994.3158 SYS |
0.1492 USDT |
0.1314 USDT |
0.1633 USDT |
0.1319 USDT |
| 2022-06-13 |
0.1466 USDT |
1,977,633.8170 SYS |
0.1631 USDT |
0.1323 USDT |
0.1649 USDT |
0.1446 USDT |
| 2022-06-12 |
0.1727 USDT |
1,247,822.6198 SYS |
0.1859 USDT |
0.1611 USDT |
0.1882 USDT |
0.1748 USDT |
| 2022-06-11 |
0.1961 USDT |
566,312.1895 SYS |
0.2149 USDT |
0.1837 USDT |
0.2192 USDT |
0.1913 USDT |
| 2022-06-10 |
0.2198 USDT |
1,073,194.9333 SYS |
0.2446 USDT |
0.2042 USDT |
0.2483 USDT |
0.2169 USDT |
| 2022-06-09 |
0.2481 USDT |
979,537.7827 SYS |
0.2464 USDT |
0.2380 USDT |
0.2589 USDT |
0.2420 USDT |
| 2022-06-08 |
0.2432 USDT |
696,080.3742 SYS |
0.2360 USDT |
0.2300 USDT |
0.2600 USDT |
0.2434 USDT |
| 2022-06-07 |
0.2313 USDT |
618,656.8954 SYS |
0.2409 USDT |
0.2222 USDT |
0.2434 USDT |
0.2368 USDT |
| 2022-06-06 |
0.2410 USDT |
1,095,588.0356 SYS |
0.2353 USDT |
0.2290 USDT |
0.2597 USDT |
0.2419 USDT |
| 2022-06-05 |
0.2242 USDT |
788,468.5538 SYS |
0.2162 USDT |
0.2100 USDT |
0.2492 USDT |
0.2300 USDT |
| 2022-06-04 |
0.2146 USDT |
378,955.1102 SYS |
0.2212 USDT |
0.2079 USDT |
0.2226 USDT |
0.2147 USDT |
| 2022-06-03 |
0.2185 USDT |
592,133.9847 SYS |
0.2322 USDT |
0.2090 USDT |
0.2322 USDT |
0.2186 USDT |
| 2022-06-02 |
0.2292 USDT |
2,624,683.0462 SYS |
0.1997 USDT |
0.1964 USDT |
0.2781 USDT |
0.2275 USDT |
| 2022-06-01 |
0.2043 USDT |
568,168.7329 SYS |
0.2090 USDT |
0.1958 USDT |
0.2114 USDT |
0.1993 USDT |
| 2022-05-31 |
0.2046 USDT |
548,771.9171 SYS |
0.2056 USDT |
0.1993 USDT |
0.2126 USDT |
0.2080 USDT |
| 2022-05-30 |
0.1978 USDT |
619,852.4040 SYS |
0.1921 USDT |
0.1912 USDT |
0.2063 USDT |
0.1976 USDT |
| 2022-05-29 |
0.1879 USDT |
315,767.8601 SYS |
0.1837 USDT |
0.1803 USDT |
0.1924 USDT |
0.1892 USDT |
| 2022-05-28 |
0.1815 USDT |
234,947.6148 SYS |
0.1774 USDT |
0.1743 USDT |
0.1850 USDT |
0.1842 USDT |
| 2022-05-27 |
0.1782 USDT |
469,381.3782 SYS |
0.1814 USDT |
0.1712 USDT |
0.1885 USDT |
0.1803 USDT |
| 2022-05-26 |
0.1844 USDT |
519,752.4450 SYS |
0.1945 USDT |
0.1723 USDT |
0.1966 USDT |
0.1855 USDT |
| 2022-05-25 |
0.2013 USDT |
480,570.2981 SYS |
0.2011 USDT |
0.1948 USDT |
0.2215 USDT |
0.1948 USDT |
| 2022-05-24 |
0.1968 USDT |
455,419.2183 SYS |
0.2021 USDT |
0.1856 USDT |
0.2092 USDT |
0.2008 USDT |
| 2022-05-23 |
0.2169 USDT |
564,736.5378 SYS |
0.2111 USDT |
0.2100 USDT |
0.2232 USDT |
0.2130 USDT |
| 2022-05-22 |
0.2090 USDT |
451,056.2818 SYS |
0.2050 USDT |
0.2021 USDT |
0.2144 USDT |
0.2116 USDT |
| 2022-05-21 |
0.2036 USDT |
451,560.5392 SYS |
0.2010 USDT |
0.1951 USDT |
0.2120 USDT |
0.2070 USDT |
| 2022-05-20 |
0.2114 USDT |
922,567.6987 SYS |
0.2266 USDT |
0.1977 USDT |
0.2301 USDT |
0.2010 USDT |
| 2022-05-19 |
0.2249 USDT |
1,838,462.6418 SYS |
0.2101 USDT |
0.2089 USDT |
0.2411 USDT |
0.2301 USDT |
| 2022-05-18 |
0.2203 USDT |
1,742,556.6051 SYS |
0.2103 USDT |
0.2008 USDT |
0.2432 USDT |
0.2213 USDT |
| 2022-05-17 |
0.2059 USDT |
1,035,035.8435 SYS |
0.1944 USDT |
0.1912 USDT |
0.2199 USDT |
0.2116 USDT |
| 2022-05-16 |
0.1918 USDT |
825,783.3640 SYS |
0.2059 USDT |
0.1721 USDT |
0.2090 USDT |
0.1959 USDT |
| 2022-05-15 |
0.1930 USDT |
450,480.4280 SYS |
0.1895 USDT |
0.1797 USDT |
0.2056 USDT |
0.1991 USDT |
| 2022-05-14 |
0.1859 USDT |
1,174,232.3874 SYS |
0.1970 USDT |
0.1646 USDT |
0.2180 USDT |
0.1827 USDT |
| 2022-05-13 |
0.1874 USDT |
1,226,860.5995 SYS |
0.1600 USDT |
0.1514 USDT |
0.2161 USDT |
0.1876 USDT |
| 2022-05-12 |
0.1567 USDT |
1,199,967.6607 SYS |
0.1776 USDT |
0.1350 USDT |
0.1974 USDT |
0.1602 USDT |
| 2022-05-11 |
0.2142 USDT |
1,081,422.5061 SYS |
0.2620 USDT |
0.1600 USDT |
0.2744 USDT |
0.1853 USDT |
| 2022-05-10 |
0.2786 USDT |
1,401,511.5472 SYS |
0.2502 USDT |
0.2436 USDT |
0.3356 USDT |
0.2498 USDT |
| 2022-05-09 |
0.2821 USDT |
956,283.1567 SYS |
0.3287 USDT |
0.2411 USDT |
0.3349 USDT |
0.2701 USDT |
| 2022-05-08 |
0.3359 USDT |
308,483.3649 SYS |
0.3513 USDT |
0.3215 USDT |
0.3689 USDT |
0.3403 USDT |
| 2022-05-07 |
0.3714 USDT |
255,666.7796 SYS |
0.3719 USDT |
0.3508 USDT |
0.3899 USDT |
0.3509 USDT |
| 2022-05-06 |
0.3716 USDT |
986,742.7250 SYS |
0.3798 USDT |
0.3507 USDT |
0.3990 USDT |
0.3798 USDT |
| 2022-05-05 |
0.4083 USDT |
1,332,933.6885 SYS |
0.4334 USDT |
0.3740 USDT |
0.4538 USDT |
0.3888 USDT |
| 2022-05-04 |
0.4255 USDT |
408,863.8528 SYS |
0.4067 USDT |
0.4042 USDT |
0.4463 USDT |
0.4316 USDT |
| 2022-05-03 |
0.4226 USDT |
427,587.2297 SYS |
0.4245 USDT |
0.4070 USDT |
0.4400 USDT |
0.4139 USDT |
| 2022-05-02 |
0.4445 USDT |
823,554.7561 SYS |
0.4416 USDT |
0.4150 USDT |
0.5321 USDT |
0.4253 USDT |
| 2022-05-01 |
0.4392 USDT |
513,821.2674 SYS |
0.4327 USDT |
0.4060 USDT |
0.4800 USDT |
0.4434 USDT |
| 2022-04-30 |
0.4766 USDT |
470,098.2165 SYS |
0.4825 USDT |
0.4400 USDT |
0.4977 USDT |
0.4430 USDT |
| 2022-04-29 |
0.5121 USDT |
794,821.4134 SYS |
0.5120 USDT |
0.4723 USDT |
0.5500 USDT |
0.4939 USDT |
| 2022-04-28 |
0.5560 USDT |
1,649,667.7246 SYS |
0.4330 USDT |
0.4330 USDT |
0.7178 USDT |
0.5254 USDT |