Identifier on Kucoin: SYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |