Identifier on Bitstamp: syrupusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.4164 USD |
8,767.5500 SYRUP |
0.4306 USD |
0.3954 USD |
0.4338 USD |
0.3972 USD |
| 2025-10-15 |
0.4465 USD |
38,290.3400 SYRUP |
0.4379 USD |
0.4280 USD |
0.4594 USD |
0.4282 USD |
| 2025-10-14 |
0.4135 USD |
10,765.3200 SYRUP |
0.4070 USD |
0.3939 USD |
0.4472 USD |
0.4472 USD |
| 2025-10-13 |
0.3835 USD |
8,482.6400 SYRUP |
0.3696 USD |
0.3572 USD |
0.4015 USD |
0.4015 USD |
| 2025-10-12 |
0.3545 USD |
3,797.5300 SYRUP |
0.3479 USD |
0.3472 USD |
0.3739 USD |
0.3735 USD |
| 2025-10-11 |
0.3219 USD |
573.1400 SYRUP |
0.3231 USD |
0.3216 USD |
0.3231 USD |
0.3216 USD |
| 2025-10-10 |
0.3323 USD |
23,169.7900 SYRUP |
0.3947 USD |
0.2709 USD |
0.4019 USD |
0.3293 USD |
| 2025-10-09 |
0.3903 USD |
3,289.3200 SYRUP |
0.4060 USD |
0.3874 USD |
0.4060 USD |
0.3896 USD |
| 2025-10-08 |
0.3926 USD |
3,003.0000 SYRUP |
0.3908 USD |
0.3908 USD |
0.3927 USD |
0.3927 USD |
| 2025-10-07 |
0.0000 USD |
0.0000 SYRUP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4116 USD |
| 2025-10-06 |
0.4116 USD |
122.5700 SYRUP |
0.4116 USD |
0.4116 USD |
0.4116 USD |
0.4116 USD |
| 2025-10-05 |
0.0000 USD |
0.0000 SYRUP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4111 USD |
| 2025-10-04 |
0.4115 USD |
2,324.3400 SYRUP |
0.4136 USD |
0.4111 USD |
0.4138 USD |
0.4111 USD |
| 2025-10-03 |
0.4309 USD |
481.9300 SYRUP |
0.4220 USD |
0.4220 USD |
0.4340 USD |
0.4340 USD |
| 2025-10-02 |
0.4099 USD |
6,565.6800 SYRUP |
0.4102 USD |
0.4076 USD |
0.4111 USD |
0.4104 USD |
| 2025-10-01 |
0.3953 USD |
10,583.1900 SYRUP |
0.3879 USD |
0.3864 USD |
0.4081 USD |
0.4073 USD |
| 2025-09-30 |
0.3730 USD |
6,424.1500 SYRUP |
0.3765 USD |
0.3716 USD |
0.3765 USD |
0.3732 USD |
| 2025-09-29 |
0.3849 USD |
2,472.0100 SYRUP |
0.3871 USD |
0.3848 USD |
0.3871 USD |
0.3848 USD |
| 2025-09-28 |
0.3688 USD |
2,601.5000 SYRUP |
0.3748 USD |
0.3679 USD |
0.3788 USD |
0.3788 USD |
| 2025-09-27 |
0.3799 USD |
270.2700 SYRUP |
0.3810 USD |
0.3790 USD |
0.3810 USD |
0.3790 USD |
| 2025-09-26 |
0.3783 USD |
4,670.7500 SYRUP |
0.3765 USD |
0.3740 USD |
0.3784 USD |
0.3740 USD |
| 2025-09-25 |
0.3874 USD |
43,155.0000 SYRUP |
0.3964 USD |
0.3744 USD |
0.3987 USD |
0.3828 USD |
| 2025-09-24 |
0.4033 USD |
2,360.8100 SYRUP |
0.4041 USD |
0.3938 USD |
0.4138 USD |
0.4120 USD |
| 2025-09-23 |
0.4033 USD |
486.1200 SYRUP |
0.4039 USD |
0.4024 USD |
0.4041 USD |
0.4024 USD |
| 2025-09-22 |
0.4039 USD |
923.7200 SYRUP |
0.4113 USD |
0.3999 USD |
0.4131 USD |
0.4010 USD |
| 2025-09-21 |
0.4260 USD |
9,421.1700 SYRUP |
0.4282 USD |
0.4244 USD |
0.4307 USD |
0.4262 USD |
| 2025-09-20 |
0.4244 USD |
360.7500 SYRUP |
0.4245 USD |
0.4244 USD |
0.4245 USD |
0.4244 USD |
| 2025-09-19 |
0.4272 USD |
3,569.4700 SYRUP |
0.4388 USD |
0.4244 USD |
0.4388 USD |
0.4245 USD |
| 2025-09-18 |
0.4496 USD |
5,904.7400 SYRUP |
0.4484 USD |
0.4423 USD |
0.4600 USD |
0.4597 USD |
| 2025-09-17 |
0.4440 USD |
7,495.0300 SYRUP |
0.4385 USD |
0.4304 USD |
0.4486 USD |
0.4474 USD |
| 2025-09-16 |
0.4374 USD |
14,891.1000 SYRUP |
0.4296 USD |
0.4296 USD |
0.4417 USD |
0.4381 USD |
| 2025-09-15 |
0.4369 USD |
7,354.2700 SYRUP |
0.4600 USD |
0.4319 USD |
0.4600 USD |
0.4319 USD |
| 2025-09-14 |
0.4585 USD |
4,970.1100 SYRUP |
0.4730 USD |
0.4537 USD |
0.4730 USD |
0.4634 USD |
| 2025-09-13 |
0.4747 USD |
3,414.5500 SYRUP |
0.4790 USD |
0.4699 USD |
0.4814 USD |
0.4699 USD |
| 2025-09-12 |
0.4746 USD |
3,141.9300 SYRUP |
0.4613 USD |
0.4613 USD |
0.4806 USD |
0.4737 USD |
| 2025-09-11 |
0.4561 USD |
2,305.8000 SYRUP |
0.4528 USD |
0.4528 USD |
0.4568 USD |
0.4568 USD |
| 2025-09-10 |
0.4467 USD |
7,179.1200 SYRUP |
0.4553 USD |
0.4369 USD |
0.4583 USD |
0.4379 USD |
| 2025-09-09 |
0.4661 USD |
4,463.6800 SYRUP |
0.4748 USD |
0.4593 USD |
0.4749 USD |
0.4593 USD |
| 2025-09-08 |
0.4800 USD |
147.3000 SYRUP |
0.4862 USD |
0.4787 USD |
0.4862 USD |
0.4787 USD |
| 2025-09-07 |
0.4888 USD |
816.4100 SYRUP |
0.4933 USD |
0.4837 USD |
0.4933 USD |
0.4837 USD |
| 2025-09-06 |
0.5146 USD |
120.7100 SYRUP |
0.5146 USD |
0.5146 USD |
0.5146 USD |
0.5146 USD |
| 2025-09-05 |
0.5075 USD |
992.1100 SYRUP |
0.5182 USD |
0.4972 USD |
0.5182 USD |
0.5138 USD |
| 2025-09-04 |
0.4748 USD |
1,891.8100 SYRUP |
0.5067 USD |
0.4698 USD |
0.5083 USD |
0.4698 USD |
| 2025-09-03 |
0.4741 USD |
14,496.2800 SYRUP |
0.4647 USD |
0.4646 USD |
0.5024 USD |
0.4932 USD |
| 2025-09-02 |
0.4498 USD |
18,186.6400 SYRUP |
0.4373 USD |
0.4372 USD |
0.4620 USD |
0.4553 USD |
| 2025-09-01 |
0.4776 USD |
7,188.7700 SYRUP |
0.4511 USD |
0.4506 USD |
0.4826 USD |
0.4782 USD |
| 2025-08-31 |
0.4561 USD |
8,654.4700 SYRUP |
0.4673 USD |
0.4512 USD |
0.4673 USD |
0.4512 USD |
| 2025-08-30 |
0.4688 USD |
1,790.9100 SYRUP |
0.4580 USD |
0.4580 USD |
0.4723 USD |
0.4698 USD |
| 2025-08-29 |
0.4479 USD |
1,145.9100 SYRUP |
0.4473 USD |
0.4473 USD |
0.4598 USD |
0.4598 USD |
| 2025-08-28 |
0.4459 USD |
8,531.6400 SYRUP |
0.4511 USD |
0.4318 USD |
0.4525 USD |
0.4319 USD |