Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0343 USDT |
473,412.1742 SYS |
0.0333 USDT |
0.0330 USDT |
0.0349 USDT |
0.0346 USDT |
| 2025-07-07 |
0.0335 USDT |
1,214,760.4035 SYS |
0.0336 USDT |
0.0328 USDT |
0.0363 USDT |
0.0332 USDT |
| 2025-07-06 |
0.0329 USDT |
68,929.6175 SYS |
0.0327 USDT |
0.0326 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-07-05 |
0.0329 USDT |
13,716.5546 SYS |
0.0329 USDT |
0.0328 USDT |
0.0338 USDT |
0.0329 USDT |
| 2025-07-04 |
0.0334 USDT |
47,590.8371 SYS |
0.0354 USDT |
0.0326 USDT |
0.0354 USDT |
0.0326 USDT |
| 2025-07-03 |
0.0353 USDT |
35,634.6321 SYS |
0.0353 USDT |
0.0345 USDT |
0.0357 USDT |
0.0351 USDT |
| 2025-07-02 |
0.0327 USDT |
136,460.5896 SYS |
0.0323 USDT |
0.0318 USDT |
0.0336 USDT |
0.0336 USDT |
| 2025-07-01 |
0.0333 USDT |
179,642.9378 SYS |
0.0339 USDT |
0.0327 USDT |
0.0339 USDT |
0.0330 USDT |
| 2025-06-30 |
0.0347 USDT |
124,084.7893 SYS |
0.0360 USDT |
0.0336 USDT |
0.0360 USDT |
0.0343 USDT |
| 2025-06-29 |
0.0342 USDT |
401,853.8921 SYS |
0.0340 USDT |
0.0338 USDT |
0.0349 USDT |
0.0342 USDT |
| 2025-06-28 |
0.0328 USDT |
60,122.5207 SYS |
0.0329 USDT |
0.0326 USDT |
0.0331 USDT |
0.0331 USDT |
| 2025-06-27 |
0.0330 USDT |
51,645.8166 SYS |
0.0322 USDT |
0.0322 USDT |
0.0336 USDT |
0.0331 USDT |
| 2025-06-26 |
0.0328 USDT |
58,610.3946 SYS |
0.0328 USDT |
0.0322 USDT |
0.0336 USDT |
0.0326 USDT |
| 2025-06-25 |
0.0334 USDT |
306,625.8463 SYS |
0.0342 USDT |
0.0330 USDT |
0.0346 USDT |
0.0331 USDT |
| 2025-06-24 |
0.0338 USDT |
53,394.3248 SYS |
0.0338 USDT |
0.0336 USDT |
0.0344 USDT |
0.0344 USDT |
| 2025-06-23 |
0.0311 USDT |
411,446.5559 SYS |
0.0302 USDT |
0.0300 USDT |
0.0343 USDT |
0.0317 USDT |
| 2025-06-22 |
0.0307 USDT |
57,297.7413 SYS |
0.0318 USDT |
0.0306 USDT |
0.0319 USDT |
0.0310 USDT |
| 2025-06-21 |
0.0335 USDT |
111,033.6434 SYS |
0.0331 USDT |
0.0321 USDT |
0.0337 USDT |
0.0321 USDT |
| 2025-06-20 |
0.0349 USDT |
19,507.5204 SYS |
0.0344 USDT |
0.0342 USDT |
0.0354 USDT |
0.0352 USDT |
| 2025-06-19 |
0.0343 USDT |
53,875.1237 SYS |
0.0346 USDT |
0.0337 USDT |
0.0346 USDT |
0.0341 USDT |
| 2025-06-18 |
0.0345 USDT |
490.7381 SYS |
0.0344 USDT |
0.0339 USDT |
0.0346 USDT |
0.0339 USDT |
| 2025-06-17 |
0.0360 USDT |
16,833.1119 SYS |
0.0359 USDT |
0.0354 USDT |
0.0364 USDT |
0.0355 USDT |
| 2025-06-16 |
0.0371 USDT |
126,651.7477 SYS |
0.0356 USDT |
0.0353 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-06-15 |
0.0358 USDT |
45,302.4117 SYS |
0.0357 USDT |
0.0354 USDT |
0.0361 USDT |
0.0354 USDT |
| 2025-06-14 |
0.0363 USDT |
47,232.0057 SYS |
0.0368 USDT |
0.0354 USDT |
0.0368 USDT |
0.0354 USDT |
| 2025-06-13 |
0.0358 USDT |
327,585.1390 SYS |
0.0385 USDT |
0.0348 USDT |
0.0385 USDT |
0.0352 USDT |
| 2025-06-12 |
0.0419 USDT |
422,030.5093 SYS |
0.0423 USDT |
0.0405 USDT |
0.0424 USDT |
0.0405 USDT |
| 2025-06-11 |
0.0440 USDT |
84,867.1154 SYS |
0.0445 USDT |
0.0431 USDT |
0.0445 USDT |
0.0443 USDT |
| 2025-06-10 |
0.0431 USDT |
8,240.9434 SYS |
0.0435 USDT |
0.0426 USDT |
0.0438 USDT |
0.0428 USDT |
| 2025-06-09 |
0.0409 USDT |
420,469.8262 SYS |
0.0400 USDT |
0.0391 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-06-08 |
0.0405 USDT |
32,369.1341 SYS |
0.0408 USDT |
0.0399 USDT |
0.0408 USDT |
0.0402 USDT |
| 2025-06-07 |
0.0404 USDT |
16,255.7704 SYS |
0.0395 USDT |
0.0395 USDT |
0.0409 USDT |
0.0406 USDT |
| 2025-06-06 |
0.0401 USDT |
124,855.4408 SYS |
0.0392 USDT |
0.0391 USDT |
0.0408 USDT |
0.0397 USDT |
| 2025-06-05 |
0.0413 USDT |
143,361.8798 SYS |
0.0416 USDT |
0.0386 USDT |
0.0431 USDT |
0.0392 USDT |
| 2025-06-04 |
0.0428 USDT |
67,840.9425 SYS |
0.0435 USDT |
0.0421 USDT |
0.0439 USDT |
0.0429 USDT |