Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0408 USDT |
288,738.1060 SYS |
0.0408 USDT |
0.0403 USDT |
0.0414 USDT |
0.0409 USDT |
| 2025-09-10 |
0.0407 USDT |
153,867.4362 SYS |
0.0398 USDT |
0.0397 USDT |
0.0414 USDT |
0.0408 USDT |
| 2025-09-09 |
0.0404 USDT |
139,314.1577 SYS |
0.0401 USDT |
0.0395 USDT |
0.0414 USDT |
0.0400 USDT |
| 2025-09-08 |
0.0399 USDT |
233,577.1041 SYS |
0.0389 USDT |
0.0389 USDT |
0.0406 USDT |
0.0397 USDT |
| 2025-09-07 |
0.0393 USDT |
42,607.9222 SYS |
0.0387 USDT |
0.0387 USDT |
0.0394 USDT |
0.0393 USDT |
| 2025-09-06 |
0.0385 USDT |
55,682.2206 SYS |
0.0388 USDT |
0.0381 USDT |
0.0389 USDT |
0.0382 USDT |
| 2025-09-05 |
0.0391 USDT |
83,212.3659 SYS |
0.0382 USDT |
0.0382 USDT |
0.0400 USDT |
0.0399 USDT |
| 2025-09-04 |
0.0388 USDT |
99,474.7960 SYS |
0.0401 USDT |
0.0379 USDT |
0.0401 USDT |
0.0379 USDT |
| 2025-09-03 |
0.0401 USDT |
241,355.2205 SYS |
0.0396 USDT |
0.0394 USDT |
0.0405 USDT |
0.0398 USDT |
| 2025-09-02 |
0.0394 USDT |
155,123.7634 SYS |
0.0385 USDT |
0.0385 USDT |
0.0401 USDT |
0.0392 USDT |
| 2025-09-01 |
0.0395 USDT |
52,948.3712 SYS |
0.0398 USDT |
0.0390 USDT |
0.0409 USDT |
0.0392 USDT |
| 2025-08-31 |
0.0414 USDT |
39,690.1249 SYS |
0.0412 USDT |
0.0403 USDT |
0.0424 USDT |
0.0407 USDT |
| 2025-08-30 |
0.0410 USDT |
165,020.2486 SYS |
0.0405 USDT |
0.0400 USDT |
0.0415 USDT |
0.0409 USDT |
| 2025-08-29 |
0.0414 USDT |
61,525.8256 SYS |
0.0434 USDT |
0.0404 USDT |
0.0434 USDT |
0.0405 USDT |
| 2025-08-28 |
0.0427 USDT |
116,820.3925 SYS |
0.0427 USDT |
0.0418 USDT |
0.0434 USDT |
0.0431 USDT |
| 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 |