Identifier on Bitstamp: syrupusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
0.1787 USD |
23,744.8500 SYRUP |
0.1740 USD |
0.1735 USD |
0.1798 USD |
0.1783 USD |
| 2025-04-22 |
0.1669 USD |
10,789.4100 SYRUP |
0.1535 USD |
0.1535 USD |
0.1746 USD |
0.1701 USD |
| 2025-04-21 |
0.1597 USD |
508,261.0500 SYRUP |
0.1581 USD |
0.1423 USD |
0.1668 USD |
0.1435 USD |
| 2025-04-20 |
0.1525 USD |
998.5800 SYRUP |
0.1525 USD |
0.1525 USD |
0.1525 USD |
0.1525 USD |
| 2025-04-19 |
0.1688 USD |
12,366.4900 SYRUP |
0.1603 USD |
0.1603 USD |
0.1718 USD |
0.1630 USD |
| 2025-04-18 |
0.1473 USD |
11,949.0100 SYRUP |
0.1366 USD |
0.1339 USD |
0.1571 USD |
0.1559 USD |
| 2025-04-17 |
0.1424 USD |
25,798.9500 SYRUP |
0.1507 USD |
0.1324 USD |
0.1571 USD |
0.1369 USD |
| 2025-04-16 |
0.1198 USD |
504,428.3600 SYRUP |
0.1101 USD |
0.1080 USD |
0.1359 USD |
0.1332 USD |
| 2025-04-15 |
0.1099 USD |
2,128,157.2800 SYRUP |
0.1092 USD |
0.1075 USD |
0.1133 USD |
0.1080 USD |
| 2025-04-14 |
0.1140 USD |
950.9900 SYRUP |
0.1142 USD |
0.1139 USD |
0.1142 USD |
0.1139 USD |
| 2025-04-13 |
0.1117 USD |
5,586.6000 SYRUP |
0.1095 USD |
0.1095 USD |
0.1132 USD |
0.1102 USD |
| 2025-04-12 |
0.0000 USD |
0.0000 SYRUP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1050 USD |
| 2025-04-11 |
0.0000 USD |
0.0000 SYRUP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1050 USD |
| 2025-04-10 |
0.1088 USD |
656,388.8100 SYRUP |
0.1089 USD |
0.1050 USD |
0.1116 USD |
0.1050 USD |
| 2025-04-09 |
0.1071 USD |
2,351.6500 SYRUP |
0.1011 USD |
0.1011 USD |
0.1119 USD |
0.1119 USD |
| 2025-04-08 |
0.0994 USD |
14,159.6100 SYRUP |
0.0968 USD |
0.0923 USD |
0.1040 USD |
0.0923 USD |
| 2025-04-07 |
0.0913 USD |
3,200.2100 SYRUP |
0.0900 USD |
0.0869 USD |
0.0954 USD |
0.0947 USD |
| 2025-04-06 |
0.1073 USD |
76,580.2500 SYRUP |
0.1094 USD |
0.0957 USD |
0.1094 USD |
0.0957 USD |
| 2025-04-05 |
0.1087 USD |
162,950.6600 SYRUP |
0.1131 USD |
0.1081 USD |
0.1132 USD |
0.1081 USD |
| 2025-04-04 |
0.1120 USD |
120,273.1700 SYRUP |
0.1136 USD |
0.1113 USD |
0.1136 USD |
0.1113 USD |
| 2025-04-03 |
0.1141 USD |
18,204.2600 SYRUP |
0.1192 USD |
0.1079 USD |
0.1192 USD |
0.1079 USD |
| 2025-04-02 |
0.1244 USD |
502,369.7700 SYRUP |
0.1202 USD |
0.1202 USD |
0.1259 USD |
0.1239 USD |
| 2025-04-01 |
0.1203 USD |
7,926.8400 SYRUP |
0.1156 USD |
0.1156 USD |
0.1237 USD |
0.1237 USD |
| 2025-03-31 |
0.1165 USD |
958.4100 SYRUP |
0.1165 USD |
0.1165 USD |
0.1165 USD |
0.1165 USD |
| 2025-03-30 |
0.0000 USD |
0.0000 SYRUP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1176 USD |
| 2025-03-29 |
0.1198 USD |
11,673.1500 SYRUP |
0.1200 USD |
0.1169 USD |
0.1200 USD |
0.1177 USD |
| 2025-03-28 |
0.1266 USD |
4,008.4700 SYRUP |
0.1318 USD |
0.1202 USD |
0.1318 USD |
0.1202 USD |
| 2025-03-27 |
0.1373 USD |
950.8400 SYRUP |
0.1373 USD |
0.1373 USD |
0.1373 USD |
0.1373 USD |
| 2025-03-26 |
0.1384 USD |
1,090,734.0300 SYRUP |
0.1500 USD |
0.1370 USD |
0.1500 USD |
0.1378 USD |
| 2025-03-25 |
0.1365 USD |
434,023.0600 SYRUP |
0.1374 USD |
0.1321 USD |
0.1400 USD |
0.1400 USD |
| 2025-03-24 |
0.1340 USD |
1,613.9200 SYRUP |
0.1352 USD |
0.1326 USD |
0.1357 USD |
0.1357 USD |
| 2025-03-23 |
0.1313 USD |
788,048.8400 SYRUP |
0.1332 USD |
0.1296 USD |
0.1332 USD |
0.1331 USD |
| 2025-03-22 |
0.0000 USD |
0.0000 SYRUP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1293 USD |
| 2025-03-21 |
0.1288 USD |
1,180.4700 SYRUP |
0.1295 USD |
0.1275 USD |
0.1295 USD |
0.1293 USD |
| 2025-03-20 |
0.0000 USD |
0.0000 SYRUP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1382 USD |
| 2025-03-19 |
0.1412 USD |
938,995.6900 SYRUP |
0.1406 USD |
0.1373 USD |
0.1453 USD |
0.1382 USD |
| 2025-03-18 |
0.1338 USD |
807,191.7200 SYRUP |
0.1465 USD |
0.1321 USD |
0.1465 USD |
0.1343 USD |
| 2025-03-17 |
0.1462 USD |
1,956.1000 SYRUP |
0.1462 USD |
0.1462 USD |
0.1463 USD |
0.1463 USD |
| 2025-03-16 |
0.1477 USD |
15,100.7200 SYRUP |
0.1480 USD |
0.1471 USD |
0.1488 USD |
0.1476 USD |
| 2025-03-15 |
0.1772 USD |
13,552.8100 SYRUP |
0.1749 USD |
0.1581 USD |
0.1788 USD |
0.1581 USD |