Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-17 |
0.0278 USDT |
552,957.5332 SYS |
0.0292 USDT |
0.0267 USDT |
0.0296 USDT |
0.0285 USDT |
| 2025-10-16 |
0.0318 USDT |
1,778,769.7340 SYS |
0.0299 USDT |
0.0290 USDT |
0.0334 USDT |
0.0293 USDT |
| 2025-10-15 |
0.0304 USDT |
357,424.1231 SYS |
0.0312 USDT |
0.0284 USDT |
0.0318 USDT |
0.0301 USDT |
| 2025-10-14 |
0.0308 USDT |
354,211.2043 SYS |
0.0329 USDT |
0.0284 USDT |
0.0330 USDT |
0.0315 USDT |
| 2025-10-13 |
0.0352 USDT |
7,227,281.7893 SYS |
0.0282 USDT |
0.0278 USDT |
0.0440 USDT |
0.0325 USDT |
| 2025-10-12 |
0.0254 USDT |
258,386.2897 SYS |
0.0254 USDT |
0.0249 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-10-11 |
0.0252 USDT |
613,534.0087 SYS |
0.0253 USDT |
0.0244 USDT |
0.0259 USDT |
0.0254 USDT |
| 2025-10-10 |
0.0373 USDT |
814,217.7922 SYS |
0.0354 USDT |
0.0354 USDT |
0.0399 USDT |
0.0371 USDT |
| 2025-10-09 |
0.0349 USDT |
56,418.4931 SYS |
0.0357 USDT |
0.0341 USDT |
0.0357 USDT |
0.0342 USDT |
| 2025-10-08 |
0.0351 USDT |
258,256.4409 SYS |
0.0347 USDT |
0.0343 USDT |
0.0361 USDT |
0.0358 USDT |
| 2025-10-07 |
0.0369 USDT |
19,424.1107 SYS |
0.0373 USDT |
0.0362 USDT |
0.0374 USDT |
0.0370 USDT |
| 2025-10-06 |
0.0365 USDT |
264,913.8992 SYS |
0.0363 USDT |
0.0360 USDT |
0.0377 USDT |
0.0377 USDT |
| 2025-10-05 |
0.0373 USDT |
240,648.6801 SYS |
0.0368 USDT |
0.0365 USDT |
0.0381 USDT |
0.0369 USDT |
| 2025-10-04 |
0.0369 USDT |
212,760.1573 SYS |
0.0381 USDT |
0.0364 USDT |
0.0381 USDT |
0.0364 USDT |
| 2025-10-03 |
0.0371 USDT |
321,294.5808 SYS |
0.0377 USDT |
0.0367 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-10-02 |
0.0371 USDT |
1,711,701.3400 SYS |
0.0372 USDT |
0.0362 USDT |
0.0379 USDT |
0.0377 USDT |
| 2025-10-01 |
0.0358 USDT |
747,657.8728 SYS |
0.0338 USDT |
0.0334 USDT |
0.0373 USDT |
0.0371 USDT |
| 2025-09-30 |
0.0340 USDT |
239,245.2845 SYS |
0.0344 USDT |
0.0332 USDT |
0.0345 USDT |
0.0340 USDT |
| 2025-09-29 |
0.0343 USDT |
33,765.6490 SYS |
0.0350 USDT |
0.0338 USDT |
0.0350 USDT |
0.0344 USDT |
| 2025-09-28 |
0.0337 USDT |
147,527.9887 SYS |
0.0339 USDT |
0.0334 USDT |
0.0343 USDT |
0.0343 USDT |
| 2025-09-27 |
0.0341 USDT |
210,694.6070 SYS |
0.0344 USDT |
0.0338 USDT |
0.0344 USDT |
0.0340 USDT |
| 2025-09-26 |
0.0339 USDT |
152,383.6196 SYS |
0.0335 USDT |
0.0332 USDT |
0.0345 USDT |
0.0342 USDT |
| 2025-09-25 |
0.0340 USDT |
217,018.6742 SYS |
0.0359 USDT |
0.0330 USDT |
0.0359 USDT |
0.0335 USDT |
| 2025-09-24 |
0.0362 USDT |
54,095.6940 SYS |
0.0357 USDT |
0.0351 USDT |
0.0370 USDT |
0.0364 USDT |
| 2025-09-23 |
0.0361 USDT |
169,904.1725 SYS |
0.0363 USDT |
0.0352 USDT |
0.0366 USDT |
0.0358 USDT |
| 2025-09-22 |
0.0372 USDT |
679,592.9627 SYS |
0.0404 USDT |
0.0356 USDT |
0.0404 USDT |
0.0357 USDT |
| 2025-09-21 |
0.0413 USDT |
85,205.1507 SYS |
0.0410 USDT |
0.0407 USDT |
0.0420 USDT |
0.0409 USDT |
| 2025-09-20 |
0.0409 USDT |
16,025.4923 SYS |
0.0402 USDT |
0.0402 USDT |
0.0413 USDT |
0.0409 USDT |
| 2025-09-19 |
0.0414 USDT |
172,513.5762 SYS |
0.0427 USDT |
0.0407 USDT |
0.0428 USDT |
0.0410 USDT |
| 2025-09-18 |
0.0426 USDT |
1,010,139.8985 SYS |
0.0423 USDT |
0.0416 USDT |
0.0430 USDT |
0.0426 USDT |
| 2025-09-17 |
0.0407 USDT |
567,256.7196 SYS |
0.0415 USDT |
0.0401 USDT |
0.0421 USDT |
0.0412 USDT |
| 2025-09-16 |
0.0412 USDT |
270,151.5667 SYS |
0.0410 USDT |
0.0401 USDT |
0.0419 USDT |
0.0419 USDT |
| 2025-09-15 |
0.0408 USDT |
369,940.5559 SYS |
0.0414 USDT |
0.0394 USDT |
0.0422 USDT |
0.0400 USDT |
| 2025-09-14 |
0.0438 USDT |
1,436,194.3641 SYS |
0.0429 USDT |
0.0422 USDT |
0.0468 USDT |
0.0431 USDT |
| 2025-09-13 |
0.0427 USDT |
280,692.2798 SYS |
0.0425 USDT |
0.0419 USDT |
0.0432 USDT |
0.0426 USDT |
| 2025-09-12 |
0.0417 USDT |
172,739.9728 SYS |
0.0411 USDT |
0.0408 USDT |
0.0424 USDT |
0.0422 USDT |