Identifier on Bitstamp: syrupusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
0.1527 USD |
12,964.6500 SYRUP |
0.1485 USD |
0.1478 USD |
0.1540 USD |
0.1515 USD |
| 2025-03-13 |
0.1610 USD |
39,393.7500 SYRUP |
0.1586 USD |
0.1437 USD |
0.1749 USD |
0.1437 USD |
| 2025-03-12 |
0.1564 USD |
42,394.3200 SYRUP |
0.1378 USD |
0.1378 USD |
0.1700 USD |
0.1484 USD |
| 2025-03-11 |
0.1308 USD |
14,959.5700 SYRUP |
0.1290 USD |
0.1256 USD |
0.1340 USD |
0.1340 USD |
| 2025-03-10 |
0.1354 USD |
62,886.9200 SYRUP |
0.1394 USD |
0.1268 USD |
0.1403 USD |
0.1336 USD |
| 2025-03-09 |
0.1396 USD |
3,232.3800 SYRUP |
0.1473 USD |
0.1381 USD |
0.1473 USD |
0.1381 USD |
| 2025-03-08 |
0.1715 USD |
57,035.2600 SYRUP |
0.1645 USD |
0.1560 USD |
0.1872 USD |
0.1872 USD |
| 2025-03-07 |
0.1467 USD |
5,694.0800 SYRUP |
0.1417 USD |
0.1407 USD |
0.1517 USD |
0.1471 USD |
| 2025-03-06 |
0.1450 USD |
488,347.8500 SYRUP |
0.1414 USD |
0.1399 USD |
0.1494 USD |
0.1437 USD |
| 2025-03-05 |
0.1352 USD |
581,257.5200 SYRUP |
0.1296 USD |
0.1284 USD |
0.1427 USD |
0.1360 USD |
| 2025-03-04 |
0.1228 USD |
510,851.2400 SYRUP |
0.1229 USD |
0.1178 USD |
0.1323 USD |
0.1288 USD |
| 2025-03-03 |
0.1315 USD |
457,333.5300 SYRUP |
0.1337 USD |
0.1187 USD |
0.1345 USD |
0.1187 USD |
| 2025-03-02 |
0.1343 USD |
717,578.2300 SYRUP |
0.1314 USD |
0.1290 USD |
0.1398 USD |
0.1337 USD |
| 2025-03-01 |
0.1238 USD |
33,476.9300 SYRUP |
0.1255 USD |
0.1225 USD |
0.1255 USD |
0.1238 USD |
| 2025-02-28 |
0.1210 USD |
5,049,662.1800 SYRUP |
0.1278 USD |
0.1150 USD |
0.1280 USD |
0.1270 USD |
| 2025-02-27 |
0.1312 USD |
762.0600 SYRUP |
0.1308 USD |
0.1308 USD |
0.1314 USD |
0.1314 USD |
| 2025-02-26 |
0.0000 USD |
0.0000 SYRUP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1261 USD |
| 2025-02-25 |
0.1197 USD |
43,858.6000 SYRUP |
0.1288 USD |
0.1164 USD |
0.1288 USD |
0.1261 USD |
| 2025-02-24 |
0.1402 USD |
1,571.8800 SYRUP |
0.1415 USD |
0.1394 USD |
0.1415 USD |
0.1394 USD |
| 2025-02-23 |
0.1467 USD |
3,872.2200 SYRUP |
0.1461 USD |
0.1395 USD |
0.1494 USD |
0.1395 USD |
| 2025-02-22 |
0.1321 USD |
5,756.2900 SYRUP |
0.1315 USD |
0.1315 USD |
0.1325 USD |
0.1321 USD |
| 2025-02-21 |
0.1416 USD |
585,623.9200 SYRUP |
0.1341 USD |
0.1260 USD |
0.1560 USD |
0.1390 USD |
| 2025-02-20 |
0.1316 USD |
515,322.4200 SYRUP |
0.1331 USD |
0.1262 USD |
0.1351 USD |
0.1262 USD |
| 2025-02-19 |
0.1313 USD |
756,429.2600 SYRUP |
0.1310 USD |
0.1238 USD |
0.1351 USD |
0.1329 USD |
| 2025-02-18 |
0.1447 USD |
19,172.2800 SYRUP |
0.1434 USD |
0.1249 USD |
0.1569 USD |
0.1249 USD |
| 2025-02-17 |
0.1407 USD |
2,669.8600 SYRUP |
0.1355 USD |
0.1355 USD |
0.1440 USD |
0.1440 USD |
| 2025-02-16 |
0.1368 USD |
627,121.7500 SYRUP |
0.1313 USD |
0.1299 USD |
0.1440 USD |
0.1333 USD |
| 2025-02-15 |
0.1320 USD |
332,899.7200 SYRUP |
0.1313 USD |
0.1268 USD |
0.1402 USD |
0.1317 USD |
| 2025-02-14 |
0.1294 USD |
485,943.0200 SYRUP |
0.1150 USD |
0.1150 USD |
0.1440 USD |
0.1330 USD |
| 2025-02-13 |
0.1123 USD |
1,820.0300 SYRUP |
0.1124 USD |
0.1114 USD |
0.1150 USD |
0.1114 USD |
| 2025-02-12 |
0.1093 USD |
8,141.6300 SYRUP |
0.1085 USD |
0.1073 USD |
0.1106 USD |
0.1073 USD |
| 2025-02-11 |
0.1133 USD |
1,194.0100 SYRUP |
0.1138 USD |
0.1127 USD |
0.1151 USD |
0.1127 USD |
| 2025-02-10 |
0.1241 USD |
3,632.0600 SYRUP |
0.1274 USD |
0.1134 USD |
0.1274 USD |
0.1134 USD |
| 2025-02-09 |
0.1173 USD |
14,960.1300 SYRUP |
0.1100 USD |
0.1100 USD |
0.1347 USD |
0.1127 USD |
| 2025-02-08 |
0.1081 USD |
7,126.8900 SYRUP |
0.1086 USD |
0.1075 USD |
0.1093 USD |
0.1093 USD |
| 2025-02-07 |
0.1165 USD |
9,671.0900 SYRUP |
0.1164 USD |
0.1138 USD |
0.1170 USD |
0.1163 USD |
| 2025-02-06 |
0.1109 USD |
300.0000 SYRUP |
0.1110 USD |
0.1106 USD |
0.1110 USD |
0.1106 USD |
| 2025-02-05 |
0.1161 USD |
8,874.3800 SYRUP |
0.1200 USD |
0.1132 USD |
0.1200 USD |
0.1136 USD |
| 2025-02-04 |
0.1320 USD |
407,811.5800 SYRUP |
0.1346 USD |
0.1177 USD |
0.1363 USD |
0.1189 USD |
| 2025-02-03 |
0.1151 USD |
2,284,709.2200 SYRUP |
0.1132 USD |
0.0922 USD |
0.1359 USD |
0.1349 USD |
| 2025-02-02 |
0.1230 USD |
5,914.1100 SYRUP |
0.1251 USD |
0.1153 USD |
0.1251 USD |
0.1153 USD |
| 2025-02-01 |
0.1304 USD |
1,650.8300 SYRUP |
0.1326 USD |
0.1284 USD |
0.1326 USD |
0.1284 USD |
| 2025-01-31 |
0.1314 USD |
2,206.7400 SYRUP |
0.1362 USD |
0.1289 USD |
0.1362 USD |
0.1289 USD |
| 2025-01-30 |
0.1347 USD |
2,036.3800 SYRUP |
0.1344 USD |
0.1336 USD |
0.1354 USD |
0.1348 USD |
| 2025-01-29 |
0.1348 USD |
16,497.9800 SYRUP |
0.1370 USD |
0.1317 USD |
0.1375 USD |
0.1336 USD |
| 2025-01-28 |
0.1422 USD |
652,653.1600 SYRUP |
0.1361 USD |
0.1360 USD |
0.1442 USD |
0.1382 USD |
| 2025-01-27 |
0.1395 USD |
835,567.9700 SYRUP |
0.1464 USD |
0.1301 USD |
0.1502 USD |
0.1360 USD |