Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.0528 USDT |
271,582.0320 SYS |
0.0532 USDT |
0.0506 USDT |
0.0545 USDT |
0.0509 USDT |
| 2025-05-19 |
0.0515 USDT |
650,257.6677 SYS |
0.0523 USDT |
0.0494 USDT |
0.0552 USDT |
0.0517 USDT |
| 2025-05-18 |
0.0520 USDT |
299,712.4451 SYS |
0.0502 USDT |
0.0502 USDT |
0.0533 USDT |
0.0512 USDT |
| 2025-05-17 |
0.0501 USDT |
95,474.8411 SYS |
0.0507 USDT |
0.0493 USDT |
0.0514 USDT |
0.0502 USDT |
| 2025-05-16 |
0.0526 USDT |
162,961.1527 SYS |
0.0535 USDT |
0.0506 USDT |
0.0547 USDT |
0.0515 USDT |
| 2025-05-15 |
0.0545 USDT |
228,571.6096 SYS |
0.0559 USDT |
0.0522 USDT |
0.0565 USDT |
0.0546 USDT |
| 2025-05-14 |
0.0583 USDT |
297,246.9829 SYS |
0.0601 USDT |
0.0552 USDT |
0.0610 USDT |
0.0552 USDT |
| 2025-05-13 |
0.0611 USDT |
294,676.9875 SYS |
0.0621 USDT |
0.0583 USDT |
0.0629 USDT |
0.0609 USDT |
| 2025-05-12 |
0.0635 USDT |
175,624.8932 SYS |
0.0627 USDT |
0.0616 USDT |
0.0654 USDT |
0.0627 USDT |
| 2025-05-11 |
0.0627 USDT |
349,360.9355 SYS |
0.0655 USDT |
0.0605 USDT |
0.0659 USDT |
0.0614 USDT |
| 2025-05-10 |
0.0616 USDT |
286,027.9093 SYS |
0.0604 USDT |
0.0604 USDT |
0.0626 USDT |
0.0618 USDT |
| 2025-05-09 |
0.0599 USDT |
693,075.3087 SYS |
0.0579 USDT |
0.0579 USDT |
0.0635 USDT |
0.0596 USDT |
| 2025-05-08 |
0.0532 USDT |
337,821.7927 SYS |
0.0507 USDT |
0.0507 USDT |
0.0556 USDT |
0.0548 USDT |
| 2025-05-07 |
0.0493 USDT |
302,055.2846 SYS |
0.0487 USDT |
0.0479 USDT |
0.0517 USDT |
0.0502 USDT |
| 2025-05-06 |
0.0496 USDT |
224,048.7565 SYS |
0.0491 USDT |
0.0483 USDT |
0.0515 USDT |
0.0496 USDT |
| 2025-05-05 |
0.0472 USDT |
221,094.8892 SYS |
0.0468 USDT |
0.0461 USDT |
0.0484 USDT |
0.0480 USDT |
| 2025-05-04 |
0.0473 USDT |
159,858.4771 SYS |
0.0484 USDT |
0.0460 USDT |
0.0484 USDT |
0.0465 USDT |
| 2025-05-03 |
0.0506 USDT |
577,889.0860 SYS |
0.0548 USDT |
0.0467 USDT |
0.0558 USDT |
0.0487 USDT |
| 2025-05-02 |
0.0533 USDT |
192,643.4278 SYS |
0.0527 USDT |
0.0517 USDT |
0.0542 USDT |
0.0537 USDT |
| 2025-05-01 |
0.0547 USDT |
584,867.6663 SYS |
0.0516 USDT |
0.0506 USDT |
0.0579 USDT |
0.0565 USDT |
| 2025-04-30 |
0.0495 USDT |
611,180.1290 SYS |
0.0481 USDT |
0.0470 USDT |
0.0523 USDT |
0.0520 USDT |
| 2025-04-29 |
0.0478 USDT |
247,198.8066 SYS |
0.0465 USDT |
0.0465 USDT |
0.0489 USDT |
0.0480 USDT |
| 2025-04-28 |
0.0476 USDT |
879,333.9489 SYS |
0.0453 USDT |
0.0436 USDT |
0.0510 USDT |
0.0476 USDT |
| 2025-04-27 |
0.0447 USDT |
682,187.0229 SYS |
0.0467 USDT |
0.0436 USDT |
0.0467 USDT |
0.0444 USDT |
| 2025-04-26 |
0.0452 USDT |
172,032.2736 SYS |
0.0441 USDT |
0.0441 USDT |
0.0462 USDT |
0.0459 USDT |
| 2025-04-25 |
0.0452 USDT |
825,527.2320 SYS |
0.0450 USDT |
0.0428 USDT |
0.0472 USDT |
0.0440 USDT |
| 2025-04-24 |
0.0438 USDT |
950,294.8848 SYS |
0.0440 USDT |
0.0423 USDT |
0.0458 USDT |
0.0444 USDT |
| 2025-04-23 |
0.0430 USDT |
1,565,621.6025 SYS |
0.0395 USDT |
0.0395 USDT |
0.0448 USDT |
0.0435 USDT |
| 2025-04-22 |
0.0387 USDT |
494,926.6190 SYS |
0.0370 USDT |
0.0356 USDT |
0.0408 USDT |
0.0400 USDT |
| 2025-04-21 |
0.0399 USDT |
242,161.8580 SYS |
0.0388 USDT |
0.0380 USDT |
0.0415 USDT |
0.0383 USDT |
| 2025-04-20 |
0.0383 USDT |
255,762.7037 SYS |
0.0386 USDT |
0.0361 USDT |
0.0396 USDT |
0.0387 USDT |
| 2025-04-19 |
0.0386 USDT |
788,900.3195 SYS |
0.0354 USDT |
0.0352 USDT |
0.0416 USDT |
0.0400 USDT |
| 2025-04-18 |
0.0342 USDT |
52,954.3979 SYS |
0.0334 USDT |
0.0333 USDT |
0.0351 USDT |
0.0344 USDT |
| 2025-04-17 |
0.0333 USDT |
84,817.2734 SYS |
0.0332 USDT |
0.0326 USDT |
0.0340 USDT |
0.0326 USDT |
| 2025-04-16 |
0.0337 USDT |
258,349.6562 SYS |
0.0340 USDT |
0.0326 USDT |
0.0371 USDT |
0.0331 USDT |
| 2025-04-15 |
0.0360 USDT |
299,823.0062 SYS |
0.0332 USDT |
0.0332 USDT |
0.0389 USDT |
0.0357 USDT |
| 2025-04-14 |
0.0331 USDT |
252,097.7760 SYS |
0.0330 USDT |
0.0319 USDT |
0.0341 USDT |
0.0326 USDT |
| 2025-04-13 |
0.0352 USDT |
276,420.6369 SYS |
0.0371 USDT |
0.0339 USDT |
0.0371 USDT |
0.0351 USDT |
| 2025-04-12 |
0.0370 USDT |
1,071,935.0759 SYS |
0.0318 USDT |
0.0313 USDT |
0.0408 USDT |
0.0373 USDT |
| 2025-04-11 |
0.0308 USDT |
509,610.6872 SYS |
0.0343 USDT |
0.0289 USDT |
0.0343 USDT |
0.0319 USDT |
| 2025-04-10 |
0.0348 USDT |
211,074.1917 SYS |
0.0363 USDT |
0.0311 USDT |
0.0370 USDT |
0.0325 USDT |
| 2025-04-09 |
0.0331 USDT |
395,101.1357 SYS |
0.0307 USDT |
0.0303 USDT |
0.0398 USDT |
0.0353 USDT |
| 2025-04-08 |
0.0342 USDT |
588,403.3369 SYS |
0.0347 USDT |
0.0316 USDT |
0.0361 USDT |
0.0316 USDT |
| 2025-04-07 |
0.0331 USDT |
654,264.3909 SYS |
0.0325 USDT |
0.0300 USDT |
0.0359 USDT |
0.0345 USDT |
| 2025-04-06 |
0.0353 USDT |
132,215.5443 SYS |
0.0358 USDT |
0.0338 USDT |
0.0363 USDT |
0.0338 USDT |
| 2025-04-05 |
0.0365 USDT |
592,845.2643 SYS |
0.0366 USDT |
0.0352 USDT |
0.0371 USDT |
0.0352 USDT |
| 2025-04-04 |
0.0378 USDT |
696,096.6901 SYS |
0.0366 USDT |
0.0359 USDT |
0.0398 USDT |
0.0370 USDT |
| 2025-04-03 |
0.0344 USDT |
1,616,300.6467 SYS |
0.0367 USDT |
0.0320 USDT |
0.0381 USDT |
0.0367 USDT |
| 2025-04-02 |
0.0395 USDT |
318,179.9917 SYS |
0.0410 USDT |
0.0384 USDT |
0.0411 USDT |
0.0392 USDT |
| 2025-04-01 |
0.0413 USDT |
218,343.8244 SYS |
0.0408 USDT |
0.0404 USDT |
0.0427 USDT |
0.0407 USDT |