Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0423 USDT |
101,273.2797 SYS |
0.0423 USDT |
0.0419 USDT |
0.0429 USDT |
0.0429 USDT |
| 2025-08-26 |
0.0410 USDT |
142,484.1255 SYS |
0.0401 USDT |
0.0400 USDT |
0.0425 USDT |
0.0421 USDT |
| 2025-08-25 |
0.0424 USDT |
303,702.1988 SYS |
0.0448 USDT |
0.0403 USDT |
0.0450 USDT |
0.0407 USDT |
| 2025-08-24 |
0.0441 USDT |
100,430.1183 SYS |
0.0460 USDT |
0.0435 USDT |
0.0460 USDT |
0.0443 USDT |
| 2025-08-23 |
0.0455 USDT |
330,398.7996 SYS |
0.0462 USDT |
0.0443 USDT |
0.0465 USDT |
0.0458 USDT |
| 2025-08-22 |
0.0447 USDT |
853,591.2599 SYS |
0.0424 USDT |
0.0398 USDT |
0.0472 USDT |
0.0465 USDT |
| 2025-08-21 |
0.0432 USDT |
177,241.7827 SYS |
0.0440 USDT |
0.0421 USDT |
0.0447 USDT |
0.0423 USDT |
| 2025-08-20 |
0.0427 USDT |
357,128.3401 SYS |
0.0416 USDT |
0.0411 USDT |
0.0440 USDT |
0.0439 USDT |
| 2025-08-19 |
0.0434 USDT |
820,082.4033 SYS |
0.0433 USDT |
0.0419 USDT |
0.0448 USDT |
0.0431 USDT |
| 2025-08-18 |
0.0437 USDT |
855,760.4118 SYS |
0.0441 USDT |
0.0412 USDT |
0.0456 USDT |
0.0437 USDT |
| 2025-08-17 |
0.0444 USDT |
302,414.4302 SYS |
0.0439 USDT |
0.0435 USDT |
0.0451 USDT |
0.0439 USDT |
| 2025-08-16 |
0.0436 USDT |
1,037,876.2410 SYS |
0.0423 USDT |
0.0421 USDT |
0.0456 USDT |
0.0435 USDT |
| 2025-08-15 |
0.0424 USDT |
234,650.2466 SYS |
0.0424 USDT |
0.0406 USDT |
0.0435 USDT |
0.0410 USDT |
| 2025-08-14 |
0.0457 USDT |
847,013.7283 SYS |
0.0487 USDT |
0.0419 USDT |
0.0487 USDT |
0.0426 USDT |
| 2025-08-13 |
0.0493 USDT |
1,023,643.5958 SYS |
0.0466 USDT |
0.0461 USDT |
0.0537 USDT |
0.0484 USDT |
| 2025-08-12 |
0.0457 USDT |
229,477.0033 SYS |
0.0447 USDT |
0.0441 USDT |
0.0471 USDT |
0.0471 USDT |
| 2025-08-11 |
0.0468 USDT |
675,664.8919 SYS |
0.0463 USDT |
0.0450 USDT |
0.0481 USDT |
0.0471 USDT |
| 2025-08-10 |
0.0463 USDT |
696,216.4259 SYS |
0.0459 USDT |
0.0443 USDT |
0.0470 USDT |
0.0465 USDT |
| 2025-08-09 |
0.0462 USDT |
431,764.8147 SYS |
0.0441 USDT |
0.0441 USDT |
0.0467 USDT |
0.0462 USDT |
| 2025-08-08 |
0.0435 USDT |
480,546.6903 SYS |
0.0440 USDT |
0.0419 USDT |
0.0448 USDT |
0.0438 USDT |
| 2025-08-07 |
0.0431 USDT |
114,251.0461 SYS |
0.0421 USDT |
0.0415 USDT |
0.0438 USDT |
0.0437 USDT |
| 2025-08-06 |
0.0417 USDT |
159,874.7209 SYS |
0.0419 USDT |
0.0405 USDT |
0.0426 USDT |
0.0424 USDT |
| 2025-08-05 |
0.0428 USDT |
674,518.9363 SYS |
0.0432 USDT |
0.0410 USDT |
0.0432 USDT |
0.0417 USDT |
| 2025-08-04 |
0.0421 USDT |
138,789.0925 SYS |
0.0415 USDT |
0.0412 USDT |
0.0428 USDT |
0.0423 USDT |
| 2025-08-03 |
0.0413 USDT |
214,701.7022 SYS |
0.0395 USDT |
0.0395 USDT |
0.0421 USDT |
0.0413 USDT |
| 2025-08-02 |
0.0398 USDT |
92,982.9296 SYS |
0.0404 USDT |
0.0392 USDT |
0.0405 USDT |
0.0393 USDT |
| 2025-08-01 |
0.0404 USDT |
272,817.2227 SYS |
0.0400 USDT |
0.0393 USDT |
0.0417 USDT |
0.0404 USDT |
| 2025-07-31 |
0.0427 USDT |
286,512.0934 SYS |
0.0447 USDT |
0.0404 USDT |
0.0452 USDT |
0.0409 USDT |
| 2025-07-30 |
0.0444 USDT |
808,521.3564 SYS |
0.0453 USDT |
0.0423 USDT |
0.0456 USDT |
0.0437 USDT |
| 2025-07-29 |
0.0467 USDT |
388,703.0886 SYS |
0.0469 USDT |
0.0444 USDT |
0.0484 USDT |
0.0449 USDT |
| 2025-07-28 |
0.0492 USDT |
859,416.1969 SYS |
0.0494 USDT |
0.0465 USDT |
0.0514 USDT |
0.0467 USDT |
| 2025-07-27 |
0.0486 USDT |
200,538.0822 SYS |
0.0480 USDT |
0.0479 USDT |
0.0493 USDT |
0.0485 USDT |
| 2025-07-26 |
0.0487 USDT |
368,502.2421 SYS |
0.0493 USDT |
0.0483 USDT |
0.0499 USDT |
0.0487 USDT |
| 2025-07-25 |
0.0478 USDT |
313,020.9261 SYS |
0.0476 USDT |
0.0463 USDT |
0.0495 USDT |
0.0492 USDT |
| 2025-07-24 |
0.0496 USDT |
1,183,628.6717 SYS |
0.0523 USDT |
0.0477 USDT |
0.0529 USDT |
0.0487 USDT |
| 2025-07-23 |
0.0555 USDT |
833,575.1881 SYS |
0.0565 USDT |
0.0513 USDT |
0.0591 USDT |
0.0520 USDT |
| 2025-07-22 |
0.0543 USDT |
375,297.8201 SYS |
0.0550 USDT |
0.0535 USDT |
0.0554 USDT |
0.0547 USDT |
| 2025-07-21 |
0.0578 USDT |
3,171,535.2733 SYS |
0.0555 USDT |
0.0542 USDT |
0.0629 USDT |
0.0557 USDT |
| 2025-07-20 |
0.0538 USDT |
1,300,874.7886 SYS |
0.0473 USDT |
0.0471 USDT |
0.0593 USDT |
0.0547 USDT |
| 2025-07-19 |
0.0475 USDT |
434,000.3697 SYS |
0.0455 USDT |
0.0447 USDT |
0.0500 USDT |
0.0473 USDT |
| 2025-07-18 |
0.0466 USDT |
1,414,770.6274 SYS |
0.0447 USDT |
0.0447 USDT |
0.0488 USDT |
0.0461 USDT |
| 2025-07-17 |
0.0445 USDT |
93,159.7963 SYS |
0.0445 USDT |
0.0435 USDT |
0.0451 USDT |
0.0446 USDT |
| 2025-07-16 |
0.0443 USDT |
238,197.4385 SYS |
0.0445 USDT |
0.0438 USDT |
0.0456 USDT |
0.0456 USDT |
| 2025-07-15 |
0.0411 USDT |
266,068.2299 SYS |
0.0419 USDT |
0.0403 USDT |
0.0423 USDT |
0.0415 USDT |
| 2025-07-14 |
0.0433 USDT |
637,320.7014 SYS |
0.0421 USDT |
0.0415 USDT |
0.0462 USDT |
0.0420 USDT |
| 2025-07-13 |
0.0424 USDT |
258,801.4247 SYS |
0.0412 USDT |
0.0409 USDT |
0.0431 USDT |
0.0423 USDT |
| 2025-07-12 |
0.0416 USDT |
302,770.5262 SYS |
0.0415 USDT |
0.0406 USDT |
0.0428 USDT |
0.0412 USDT |
| 2025-07-11 |
0.0431 USDT |
565,457.5650 SYS |
0.0415 USDT |
0.0407 USDT |
0.0444 USDT |
0.0425 USDT |
| 2025-07-10 |
0.0385 USDT |
293,754.0961 SYS |
0.0371 USDT |
0.0371 USDT |
0.0391 USDT |
0.0389 USDT |
| 2025-07-09 |
0.0361 USDT |
485,473.1038 SYS |
0.0366 USDT |
0.0356 USDT |
0.0372 USDT |
0.0356 USDT |