Identifier on Bitstamp: syrupusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2712 USD |
15,263.8100 SYRUP |
0.2642 USD |
0.2548 USD |
0.2818 USD |
0.2649 USD |
| 2025-12-04 |
0.2592 USD |
21,678.6000 SYRUP |
0.2441 USD |
0.2378 USD |
0.2722 USD |
0.2621 USD |
| 2025-12-03 |
0.2453 USD |
22,293.9700 SYRUP |
0.2532 USD |
0.2376 USD |
0.2581 USD |
0.2508 USD |
| 2025-12-02 |
0.2571 USD |
9,330.9300 SYRUP |
0.2495 USD |
0.2495 USD |
0.2714 USD |
0.2586 USD |
| 2025-12-01 |
0.2500 USD |
144,760.8900 SYRUP |
0.2637 USD |
0.2440 USD |
0.2769 USD |
0.2489 USD |
| 2025-11-30 |
0.2680 USD |
2,192.4200 SYRUP |
0.2667 USD |
0.2662 USD |
0.2769 USD |
0.2769 USD |
| 2025-11-29 |
0.2808 USD |
4,955.9800 SYRUP |
0.2926 USD |
0.2700 USD |
0.2926 USD |
0.2700 USD |
| 2025-11-28 |
0.2823 USD |
184,970.5900 SYRUP |
0.2893 USD |
0.2680 USD |
0.2915 USD |
0.2886 USD |
| 2025-11-27 |
0.3000 USD |
20,037.7500 SYRUP |
0.3005 USD |
0.2970 USD |
0.3044 USD |
0.3008 USD |
| 2025-11-26 |
0.2957 USD |
14,596.1900 SYRUP |
0.3005 USD |
0.2882 USD |
0.3068 USD |
0.3026 USD |
| 2025-11-25 |
0.2956 USD |
51,787.0400 SYRUP |
0.3086 USD |
0.2913 USD |
0.3086 USD |
0.2988 USD |
| 2025-11-24 |
0.2980 USD |
23,040.9400 SYRUP |
0.3048 USD |
0.2915 USD |
0.3093 USD |
0.3093 USD |
| 2025-11-23 |
0.2974 USD |
16,409.4100 SYRUP |
0.2947 USD |
0.2914 USD |
0.3168 USD |
0.3098 USD |
| 2025-11-22 |
0.2951 USD |
8,152.9500 SYRUP |
0.2975 USD |
0.2853 USD |
0.3030 USD |
0.2945 USD |
| 2025-11-21 |
0.2965 USD |
9,604.1900 SYRUP |
0.3200 USD |
0.2724 USD |
0.3237 USD |
0.2939 USD |
| 2025-11-20 |
0.3605 USD |
54,958.5700 SYRUP |
0.3667 USD |
0.3200 USD |
0.3805 USD |
0.3200 USD |
| 2025-11-19 |
0.3562 USD |
59,778.1200 SYRUP |
0.3871 USD |
0.3510 USD |
0.3886 USD |
0.3610 USD |
| 2025-11-18 |
0.3824 USD |
49,312.2500 SYRUP |
0.3865 USD |
0.3699 USD |
0.3886 USD |
0.3886 USD |
| 2025-11-17 |
0.3999 USD |
37,169.6300 SYRUP |
0.4408 USD |
0.3819 USD |
0.4449 USD |
0.3883 USD |
| 2025-11-16 |
0.4606 USD |
22,621.3300 SYRUP |
0.4484 USD |
0.4376 USD |
0.4819 USD |
0.4396 USD |
| 2025-11-15 |
0.4575 USD |
14,259.4700 SYRUP |
0.4667 USD |
0.4428 USD |
0.4675 USD |
0.4535 USD |
| 2025-11-14 |
0.4692 USD |
30,508.5500 SYRUP |
0.4475 USD |
0.4430 USD |
0.4829 USD |
0.4697 USD |
| 2025-11-13 |
0.4545 USD |
12,270.9100 SYRUP |
0.4435 USD |
0.4336 USD |
0.4770 USD |
0.4433 USD |
| 2025-11-12 |
0.4421 USD |
10,568.7400 SYRUP |
0.4388 USD |
0.4329 USD |
0.4573 USD |
0.4405 USD |
| 2025-11-11 |
0.4580 USD |
22,146.3900 SYRUP |
0.4651 USD |
0.4329 USD |
0.4677 USD |
0.4329 USD |
| 2025-11-10 |
0.4747 USD |
14,585.9200 SYRUP |
0.4776 USD |
0.4579 USD |
0.4971 USD |
0.4661 USD |
| 2025-11-09 |
0.4572 USD |
10,218.1500 SYRUP |
0.4456 USD |
0.4358 USD |
0.4852 USD |
0.4852 USD |
| 2025-11-08 |
0.4804 USD |
48,518.5700 SYRUP |
0.4510 USD |
0.4460 USD |
0.5001 USD |
0.4528 USD |
| 2025-11-07 |
0.4356 USD |
6,603.8100 SYRUP |
0.4157 USD |
0.3930 USD |
0.4457 USD |
0.4410 USD |
| 2025-11-06 |
0.4146 USD |
16,624.4700 SYRUP |
0.4163 USD |
0.3952 USD |
0.4251 USD |
0.4015 USD |
| 2025-11-05 |
0.3970 USD |
25,330.8900 SYRUP |
0.3738 USD |
0.3605 USD |
0.4296 USD |
0.4236 USD |
| 2025-11-04 |
0.3793 USD |
24,811.2400 SYRUP |
0.4130 USD |
0.3429 USD |
0.4130 USD |
0.3625 USD |
| 2025-11-03 |
0.4161 USD |
9,891.2500 SYRUP |
0.4414 USD |
0.3993 USD |
0.4419 USD |
0.4097 USD |
| 2025-11-02 |
0.4623 USD |
6,035.1100 SYRUP |
0.4530 USD |
0.4342 USD |
0.4668 USD |
0.4342 USD |
| 2025-11-01 |
0.4501 USD |
998.9300 SYRUP |
0.4466 USD |
0.4444 USD |
0.4580 USD |
0.4550 USD |
| 2025-10-31 |
0.4238 USD |
5,308.3900 SYRUP |
0.4159 USD |
0.4107 USD |
0.4374 USD |
0.4346 USD |
| 2025-10-30 |
0.4203 USD |
10,156.1900 SYRUP |
0.4263 USD |
0.3835 USD |
0.4402 USD |
0.4107 USD |
| 2025-10-29 |
0.4104 USD |
9,311.8400 SYRUP |
0.3930 USD |
0.3871 USD |
0.4406 USD |
0.4406 USD |
| 2025-10-28 |
0.3949 USD |
6,119.3200 SYRUP |
0.3865 USD |
0.3791 USD |
0.4049 USD |
0.3791 USD |
| 2025-10-27 |
0.3888 USD |
2,367.9400 SYRUP |
0.3984 USD |
0.3860 USD |
0.4004 USD |
0.3904 USD |
| 2025-10-26 |
0.3962 USD |
3,525.2900 SYRUP |
0.3867 USD |
0.3819 USD |
0.4051 USD |
0.3949 USD |
| 2025-10-25 |
0.3856 USD |
2,811.1600 SYRUP |
0.3762 USD |
0.3737 USD |
0.3950 USD |
0.3940 USD |
| 2025-10-24 |
0.3746 USD |
35,671.4300 SYRUP |
0.3715 USD |
0.3696 USD |
0.3860 USD |
0.3781 USD |
| 2025-10-23 |
0.3625 USD |
12,399.5900 SYRUP |
0.3473 USD |
0.3389 USD |
0.3761 USD |
0.3670 USD |
| 2025-10-22 |
0.3496 USD |
15,434.8100 SYRUP |
0.3572 USD |
0.3358 USD |
0.3572 USD |
0.3390 USD |
| 2025-10-21 |
0.3600 USD |
35,063.9700 SYRUP |
0.3598 USD |
0.3498 USD |
0.3861 USD |
0.3670 USD |
| 2025-10-20 |
0.3702 USD |
38,819.5300 SYRUP |
0.3738 USD |
0.3556 USD |
0.3882 USD |
0.3601 USD |
| 2025-10-19 |
0.3772 USD |
8,649.0200 SYRUP |
0.3670 USD |
0.3640 USD |
0.3908 USD |
0.3798 USD |
| 2025-10-18 |
0.3748 USD |
1,589.8700 SYRUP |
0.3769 USD |
0.3682 USD |
0.3801 USD |
0.3740 USD |
| 2025-10-17 |
0.3731 USD |
15,303.6000 SYRUP |
0.4096 USD |
0.3653 USD |
0.4158 USD |
0.3826 USD |