Identifier on Bitstamp: syrupusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.5082 USD |
18,512.0200 SYRUP |
0.5128 USD |
0.4943 USD |
0.5239 USD |
0.5067 USD |
| 2025-07-07 |
0.5524 USD |
55,827.2100 SYRUP |
0.5560 USD |
0.5204 USD |
0.5647 USD |
0.5267 USD |
| 2025-07-06 |
0.5451 USD |
50,749.7400 SYRUP |
0.5517 USD |
0.5369 USD |
0.5602 USD |
0.5602 USD |
| 2025-07-05 |
0.5527 USD |
96,130.1000 SYRUP |
0.5369 USD |
0.5250 USD |
0.5663 USD |
0.5504 USD |
| 2025-07-04 |
0.5313 USD |
42,960.4300 SYRUP |
0.5118 USD |
0.5102 USD |
0.5547 USD |
0.5353 USD |
| 2025-07-03 |
0.5408 USD |
49,843.6500 SYRUP |
0.5439 USD |
0.5112 USD |
0.5632 USD |
0.5123 USD |
| 2025-07-02 |
0.5451 USD |
81,220.6800 SYRUP |
0.5070 USD |
0.5015 USD |
0.5730 USD |
0.5483 USD |
| 2025-07-01 |
0.5244 USD |
41,964.8500 SYRUP |
0.5417 USD |
0.5017 USD |
0.5495 USD |
0.5017 USD |
| 2025-06-30 |
0.5593 USD |
41,194.5500 SYRUP |
0.6003 USD |
0.5374 USD |
0.6073 USD |
0.5412 USD |
| 2025-06-29 |
0.6206 USD |
67,192.0100 SYRUP |
0.6251 USD |
0.5880 USD |
0.6415 USD |
0.6029 USD |
| 2025-06-28 |
0.5816 USD |
95,511.0500 SYRUP |
0.5794 USD |
0.5600 USD |
0.6241 USD |
0.6241 USD |
| 2025-06-27 |
0.6085 USD |
73,643.5900 SYRUP |
0.5800 USD |
0.5796 USD |
0.6286 USD |
0.5864 USD |
| 2025-06-26 |
0.6024 USD |
39,117.1600 SYRUP |
0.5807 USD |
0.5709 USD |
0.6208 USD |
0.5937 USD |
| 2025-06-25 |
0.6142 USD |
45,654.0300 SYRUP |
0.5633 USD |
0.5615 USD |
0.6500 USD |
0.5760 USD |
| 2025-06-24 |
0.4904 USD |
89,649.2400 SYRUP |
0.4883 USD |
0.4665 USD |
0.5665 USD |
0.5485 USD |
| 2025-06-23 |
0.4626 USD |
138,507.0000 SYRUP |
0.4344 USD |
0.4270 USD |
0.4935 USD |
0.4858 USD |
| 2025-06-22 |
0.4149 USD |
52,299.1800 SYRUP |
0.4400 USD |
0.3950 USD |
0.4567 USD |
0.4011 USD |
| 2025-06-21 |
0.4381 USD |
33,112.1200 SYRUP |
0.4518 USD |
0.4178 USD |
0.4538 USD |
0.4256 USD |
| 2025-06-20 |
0.4738 USD |
23,070.8900 SYRUP |
0.4792 USD |
0.4548 USD |
0.4981 USD |
0.4548 USD |
| 2025-06-19 |
0.4911 USD |
38,919.8000 SYRUP |
0.5127 USD |
0.4721 USD |
0.5287 USD |
0.4781 USD |
| 2025-06-18 |
0.5065 USD |
10,258.2400 SYRUP |
0.5144 USD |
0.4901 USD |
0.5256 USD |
0.4935 USD |
| 2025-06-17 |
0.5188 USD |
11,094.9600 SYRUP |
0.5222 USD |
0.4988 USD |
0.5488 USD |
0.5077 USD |
| 2025-06-16 |
0.5264 USD |
15,159.5500 SYRUP |
0.4954 USD |
0.4820 USD |
0.5500 USD |
0.5489 USD |
| 2025-06-15 |
0.4658 USD |
26,197.6500 SYRUP |
0.4609 USD |
0.4573 USD |
0.4995 USD |
0.4995 USD |
| 2025-06-14 |
0.4836 USD |
17,771.7600 SYRUP |
0.4917 USD |
0.4570 USD |
0.4952 USD |
0.4772 USD |
| 2025-06-13 |
0.4833 USD |
55,830.1500 SYRUP |
0.4784 USD |
0.4540 USD |
0.4989 USD |
0.4905 USD |
| 2025-06-12 |
0.5027 USD |
56,712.9500 SYRUP |
0.4859 USD |
0.4779 USD |
0.5289 USD |
0.4838 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 |