Identifier on Bitstamp: syrupusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.5042 USD |
62,586.5500 SYRUP |
0.0000 USD |
0.4783 USD |
0.5328 USD |
0.4980 USD |
| 2025-06-11 |
0.5019 USD |
70,737.4800 SYRUP |
0.4880 USD |
0.4770 USD |
0.5328 USD |
0.4942 USD |
| 2025-06-10 |
0.4523 USD |
94,046.7000 SYRUP |
0.4465 USD |
0.4124 USD |
0.4910 USD |
0.4815 USD |
| 2025-06-09 |
0.4097 USD |
29,483.6800 SYRUP |
0.4015 USD |
0.3890 USD |
0.4236 USD |
0.4207 USD |
| 2025-06-08 |
0.4113 USD |
20,658.9800 SYRUP |
0.4200 USD |
0.3995 USD |
0.4280 USD |
0.4062 USD |
| 2025-06-07 |
0.4131 USD |
23,569.6100 SYRUP |
0.4048 USD |
0.3948 USD |
0.4298 USD |
0.4239 USD |
| 2025-06-06 |
0.3859 USD |
83,142.1400 SYRUP |
0.3554 USD |
0.3504 USD |
0.4143 USD |
0.3948 USD |
| 2025-06-05 |
0.3803 USD |
71,747.9100 SYRUP |
0.4102 USD |
0.3523 USD |
0.4150 USD |
0.3612 USD |
| 2025-06-04 |
0.4188 USD |
36,996.9800 SYRUP |
0.4143 USD |
0.4019 USD |
0.4299 USD |
0.4113 USD |
| 2025-06-03 |
0.4303 USD |
89,035.6300 SYRUP |
0.4140 USD |
0.4120 USD |
0.4594 USD |
0.4186 USD |
| 2025-06-02 |
0.3850 USD |
77,466.4100 SYRUP |
0.3592 USD |
0.3445 USD |
0.4174 USD |
0.4120 USD |
| 2025-06-01 |
0.3459 USD |
42,038.2700 SYRUP |
0.3434 USD |
0.3338 USD |
0.3595 USD |
0.3565 USD |
| 2025-05-31 |
0.3381 USD |
92,443.7200 SYRUP |
0.3414 USD |
0.3183 USD |
0.3589 USD |
0.3469 USD |
| 2025-05-30 |
0.3623 USD |
41,488.1600 SYRUP |
0.3851 USD |
0.3468 USD |
0.3897 USD |
0.3510 USD |
| 2025-05-29 |
0.4041 USD |
39,026.9000 SYRUP |
0.4169 USD |
0.3841 USD |
0.4355 USD |
0.3897 USD |
| 2025-05-28 |
0.4409 USD |
53,621.2700 SYRUP |
0.4252 USD |
0.4160 USD |
0.4557 USD |
0.4171 USD |
| 2025-05-27 |
0.4221 USD |
30,598.4700 SYRUP |
0.4162 USD |
0.4086 USD |
0.4449 USD |
0.4202 USD |
| 2025-05-26 |
0.4361 USD |
88,260.7700 SYRUP |
0.4471 USD |
0.4107 USD |
0.4697 USD |
0.4239 USD |
| 2025-05-25 |
0.4425 USD |
90,215.1000 SYRUP |
0.4283 USD |
0.4172 USD |
0.4588 USD |
0.4522 USD |
| 2025-05-24 |
0.4113 USD |
22,879.5800 SYRUP |
0.3917 USD |
0.3862 USD |
0.4297 USD |
0.4287 USD |
| 2025-05-23 |
0.3863 USD |
35,805.1600 SYRUP |
0.3871 USD |
0.3679 USD |
0.4064 USD |
0.3873 USD |
| 2025-05-22 |
0.3844 USD |
40,945.8500 SYRUP |
0.3432 USD |
0.3388 USD |
0.4161 USD |
0.3962 USD |
| 2025-05-21 |
0.3522 USD |
14,140.3300 SYRUP |
0.3621 USD |
0.3370 USD |
0.3626 USD |
0.3405 USD |
| 2025-05-20 |
0.3582 USD |
27,950.6000 SYRUP |
0.3323 USD |
0.3323 USD |
0.3805 USD |
0.3615 USD |
| 2025-05-19 |
0.3325 USD |
39,787.1600 SYRUP |
0.3613 USD |
0.3112 USD |
0.3617 USD |
0.3349 USD |
| 2025-05-18 |
0.3645 USD |
33,724.3400 SYRUP |
0.3531 USD |
0.3450 USD |
0.3840 USD |
0.3613 USD |
| 2025-05-17 |
0.3510 USD |
55,192.8000 SYRUP |
0.3456 USD |
0.3236 USD |
0.3800 USD |
0.3481 USD |
| 2025-05-16 |
0.3365 USD |
337,802.4400 SYRUP |
0.3278 USD |
0.3189 USD |
0.3594 USD |
0.3377 USD |
| 2025-05-15 |
0.2972 USD |
197,060.9400 SYRUP |
0.3087 USD |
0.2626 USD |
0.3308 USD |
0.3282 USD |
| 2025-05-14 |
0.2998 USD |
114,626.4600 SYRUP |
0.2644 USD |
0.2631 USD |
0.3209 USD |
0.3077 USD |
| 2025-05-13 |
0.2580 USD |
46,712.2500 SYRUP |
0.2474 USD |
0.2334 USD |
0.2674 USD |
0.2663 USD |
| 2025-05-12 |
0.2620 USD |
122,597.5400 SYRUP |
0.2736 USD |
0.2310 USD |
0.2881 USD |
0.2489 USD |
| 2025-05-11 |
0.2960 USD |
231,546.0700 SYRUP |
0.2901 USD |
0.2673 USD |
0.3300 USD |
0.2779 USD |
| 2025-05-10 |
0.2718 USD |
128,291.0200 SYRUP |
0.2429 USD |
0.2373 USD |
0.2991 USD |
0.2830 USD |
| 2025-05-09 |
0.2342 USD |
121,973.3200 SYRUP |
0.2285 USD |
0.2154 USD |
0.2494 USD |
0.2358 USD |
| 2025-05-08 |
0.2292 USD |
225,195.0200 SYRUP |
0.2237 USD |
0.2096 USD |
0.2431 USD |
0.2262 USD |
| 2025-05-07 |
0.2230 USD |
260,025.9300 SYRUP |
0.2218 USD |
0.1967 USD |
0.2685 USD |
0.2216 USD |
| 2025-05-06 |
0.2349 USD |
589,776.9800 SYRUP |
0.1813 USD |
0.1813 USD |
0.2916 USD |
0.2113 USD |
| 2025-05-05 |
0.1707 USD |
3,486.7600 SYRUP |
0.1705 USD |
0.1689 USD |
0.1728 USD |
0.1720 USD |
| 2025-05-04 |
0.1777 USD |
38,513.1000 SYRUP |
0.1778 USD |
0.1765 USD |
0.1779 USD |
0.1778 USD |
| 2025-05-03 |
0.1769 USD |
659,510.8300 SYRUP |
0.1761 USD |
0.1735 USD |
0.1804 USD |
0.1776 USD |
| 2025-05-02 |
0.1710 USD |
95,009.7800 SYRUP |
0.1621 USD |
0.1621 USD |
0.1712 USD |
0.1712 USD |
| 2025-05-01 |
0.1640 USD |
116,569.9900 SYRUP |
0.1607 USD |
0.1585 USD |
0.1656 USD |
0.1656 USD |
| 2025-04-30 |
0.1497 USD |
56,208.8800 SYRUP |
0.1377 USD |
0.1357 USD |
0.1568 USD |
0.1549 USD |
| 2025-04-29 |
0.1438 USD |
87,955.9200 SYRUP |
0.1454 USD |
0.1395 USD |
0.1454 USD |
0.1412 USD |
| 2025-04-28 |
0.1443 USD |
636,195.6200 SYRUP |
0.1496 USD |
0.1420 USD |
0.1496 USD |
0.1446 USD |
| 2025-04-27 |
0.1497 USD |
1,076,681.4900 SYRUP |
0.1530 USD |
0.1473 USD |
0.1530 USD |
0.1478 USD |
| 2025-04-26 |
0.1603 USD |
373.9100 SYRUP |
0.1607 USD |
0.1589 USD |
0.1612 USD |
0.1612 USD |
| 2025-04-25 |
0.1609 USD |
517,048.7900 SYRUP |
0.1635 USD |
0.1602 USD |
0.1653 USD |
0.1605 USD |
| 2025-04-24 |
0.1709 USD |
754.3300 SYRUP |
0.1746 USD |
0.1667 USD |
0.1746 USD |
0.1667 USD |