Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.0412 USDT |
263,470.8186 SYS |
0.0411 USDT |
0.0404 USDT |
0.0419 USDT |
0.0416 USDT |
| 2025-03-30 |
0.0420 USDT |
1,370,994.5324 SYS |
0.0414 USDT |
0.0407 USDT |
0.0430 USDT |
0.0411 USDT |
| 2025-03-29 |
0.0421 USDT |
977,039.2546 SYS |
0.0452 USDT |
0.0404 USDT |
0.0452 USDT |
0.0404 USDT |
| 2025-03-28 |
0.0480 USDT |
1,291,552.9555 SYS |
0.0482 USDT |
0.0439 USDT |
0.0511 USDT |
0.0439 USDT |
| 2025-03-27 |
0.0492 USDT |
381,323.1798 SYS |
0.0482 USDT |
0.0476 USDT |
0.0503 USDT |
0.0482 USDT |
| 2025-03-26 |
0.0486 USDT |
704,637.1701 SYS |
0.0490 USDT |
0.0469 USDT |
0.0502 USDT |
0.0478 USDT |
| 2025-03-25 |
0.0472 USDT |
1,406,447.6129 SYS |
0.0499 USDT |
0.0451 USDT |
0.0508 USDT |
0.0490 USDT |
| 2025-03-24 |
0.0503 USDT |
308,073.2039 SYS |
0.0484 USDT |
0.0480 USDT |
0.0516 USDT |
0.0515 USDT |
| 2025-03-23 |
0.0491 USDT |
122,825.7751 SYS |
0.0485 USDT |
0.0482 USDT |
0.0498 USDT |
0.0483 USDT |
| 2025-03-22 |
0.0487 USDT |
89,315.5791 SYS |
0.0480 USDT |
0.0480 USDT |
0.0494 USDT |
0.0487 USDT |
| 2025-03-21 |
0.0479 USDT |
106,985.1942 SYS |
0.0491 USDT |
0.0473 USDT |
0.0493 USDT |
0.0479 USDT |
| 2025-03-20 |
0.0497 USDT |
350,988.3826 SYS |
0.0515 USDT |
0.0482 USDT |
0.0515 USDT |
0.0490 USDT |
| 2025-03-19 |
0.0497 USDT |
529,535.2851 SYS |
0.0492 USDT |
0.0481 USDT |
0.0519 USDT |
0.0518 USDT |
| 2025-03-18 |
0.0476 USDT |
586,504.0684 SYS |
0.0488 USDT |
0.0462 USDT |
0.0492 USDT |
0.0484 USDT |
| 2025-03-17 |
0.0500 USDT |
221,669.9281 SYS |
0.0482 USDT |
0.0482 USDT |
0.0511 USDT |
0.0494 USDT |
| 2025-03-16 |
0.0485 USDT |
380,682.1285 SYS |
0.0494 USDT |
0.0474 USDT |
0.0503 USDT |
0.0474 USDT |
| 2025-03-15 |
0.0489 USDT |
872,730.8782 SYS |
0.0482 USDT |
0.0480 USDT |
0.0506 USDT |
0.0499 USDT |
| 2025-03-14 |
0.0470 USDT |
217,492.4349 SYS |
0.0458 USDT |
0.0458 USDT |
0.0490 USDT |
0.0483 USDT |
| 2025-03-13 |
0.0457 USDT |
173,182.2653 SYS |
0.0466 USDT |
0.0441 USDT |
0.0466 USDT |
0.0452 USDT |
| 2025-03-12 |
0.0454 USDT |
281,566.9832 SYS |
0.0444 USDT |
0.0426 USDT |
0.0467 USDT |
0.0456 USDT |
| 2025-03-11 |
0.0395 USDT |
155,023.9157 SYS |
0.0410 USDT |
0.0382 USDT |
0.0433 USDT |
0.0431 USDT |
| 2025-03-10 |
0.0447 USDT |
969,857.3987 SYS |
0.0445 USDT |
0.0423 USDT |
0.0469 USDT |
0.0427 USDT |
| 2025-03-09 |
0.0465 USDT |
864,188.8945 SYS |
0.0495 USDT |
0.0432 USDT |
0.0495 USDT |
0.0437 USDT |
| 2025-03-08 |
0.0503 USDT |
145,325.5670 SYS |
0.0511 USDT |
0.0498 USDT |
0.0514 USDT |
0.0502 USDT |
| 2025-03-07 |
0.0523 USDT |
573,282.9842 SYS |
0.0522 USDT |
0.0498 USDT |
0.0537 USDT |
0.0511 USDT |
| 2025-03-06 |
0.0537 USDT |
221,097.3363 SYS |
0.0548 USDT |
0.0520 USDT |
0.0556 USDT |
0.0528 USDT |
| 2025-03-05 |
0.0541 USDT |
344,108.2486 SYS |
0.0535 USDT |
0.0528 USDT |
0.0553 USDT |
0.0533 USDT |
| 2025-03-04 |
0.0509 USDT |
308,913.0261 SYS |
0.0558 USDT |
0.0482 USDT |
0.0558 USDT |
0.0522 USDT |
| 2025-03-03 |
0.0603 USDT |
359,722.0568 SYS |
0.0643 USDT |
0.0554 USDT |
0.0649 USDT |
0.0564 USDT |
| 2025-03-02 |
0.0618 USDT |
795,361.7355 SYS |
0.0594 USDT |
0.0587 USDT |
0.0645 USDT |
0.0644 USDT |
| 2025-03-01 |
0.0600 USDT |
255,095.8780 SYS |
0.0608 USDT |
0.0586 USDT |
0.0615 USDT |
0.0593 USDT |
| 2025-02-28 |
0.0605 USDT |
485,918.4300 SYS |
0.0616 USDT |
0.0567 USDT |
0.0616 USDT |
0.0612 USDT |
| 2025-02-27 |
0.0624 USDT |
95,006.4893 SYS |
0.0614 USDT |
0.0603 USDT |
0.0628 USDT |
0.0621 USDT |
| 2025-02-26 |
0.0600 USDT |
443,263.8834 SYS |
0.0603 USDT |
0.0586 USDT |
0.0621 USDT |
0.0595 USDT |
| 2025-02-25 |
0.0586 USDT |
244,351.6196 SYS |
0.0610 USDT |
0.0555 USDT |
0.0612 USDT |
0.0593 USDT |
| 2025-02-24 |
0.0650 USDT |
480,914.1058 SYS |
0.0677 USDT |
0.0611 USDT |
0.0677 USDT |
0.0611 USDT |
| 2025-02-23 |
0.0690 USDT |
561,221.1268 SYS |
0.0700 USDT |
0.0664 USDT |
0.0712 USDT |
0.0664 USDT |
| 2025-02-22 |
0.0678 USDT |
717,796.3640 SYS |
0.0668 USDT |
0.0664 USDT |
0.0693 USDT |
0.0690 USDT |
| 2025-02-21 |
0.0697 USDT |
606,188.9494 SYS |
0.0693 USDT |
0.0660 USDT |
0.0725 USDT |
0.0660 USDT |
| 2025-02-20 |
0.0683 USDT |
366,825.6101 SYS |
0.0679 USDT |
0.0675 USDT |
0.0696 USDT |
0.0695 USDT |
| 2025-02-19 |
0.0673 USDT |
268,645.3173 SYS |
0.0675 USDT |
0.0664 USDT |
0.0680 USDT |
0.0670 USDT |
| 2025-02-18 |
0.0676 USDT |
480,409.3678 SYS |
0.0713 USDT |
0.0652 USDT |
0.0713 USDT |
0.0673 USDT |
| 2025-02-17 |
0.0718 USDT |
697,561.4722 SYS |
0.0721 USDT |
0.0696 USDT |
0.0744 USDT |
0.0715 USDT |
| 2025-02-16 |
0.0717 USDT |
221,133.9096 SYS |
0.0714 USDT |
0.0707 USDT |
0.0732 USDT |
0.0716 USDT |
| 2025-02-15 |
0.0724 USDT |
186,595.1942 SYS |
0.0735 USDT |
0.0710 USDT |
0.0740 USDT |
0.0710 USDT |
| 2025-02-14 |
0.0738 USDT |
521,288.4932 SYS |
0.0741 USDT |
0.0723 USDT |
0.0752 USDT |
0.0746 USDT |
| 2025-02-13 |
0.0731 USDT |
433,426.5973 SYS |
0.0744 USDT |
0.0712 USDT |
0.0761 USDT |
0.0747 USDT |
| 2025-02-12 |
0.0689 USDT |
403,345.9767 SYS |
0.0691 USDT |
0.0660 USDT |
0.0720 USDT |
0.0717 USDT |
| 2025-02-11 |
0.0708 USDT |
782,630.1522 SYS |
0.0690 USDT |
0.0682 USDT |
0.0728 USDT |
0.0682 USDT |
| 2025-02-10 |
0.0687 USDT |
427,979.2041 SYS |
0.0692 USDT |
0.0666 USDT |
0.0704 USDT |
0.0692 USDT |