Identifier on Bitstamp: syrupusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.4561 USD |
24,128.3200 SYRUP |
0.4193 USD |
0.4138 USD |
0.4683 USD |
0.4630 USD |
| 2025-08-26 |
0.4057 USD |
742.8300 SYRUP |
0.3932 USD |
0.3932 USD |
0.4095 USD |
0.4095 USD |
| 2025-08-25 |
0.4154 USD |
10,251.2300 SYRUP |
0.4230 USD |
0.3884 USD |
0.4230 USD |
0.3955 USD |
| 2025-08-24 |
0.4489 USD |
7,894.2400 SYRUP |
0.4676 USD |
0.4442 USD |
0.4826 USD |
0.4598 USD |
| 2025-08-23 |
0.4474 USD |
15,261.8300 SYRUP |
0.4237 USD |
0.4237 USD |
0.4629 USD |
0.4627 USD |
| 2025-08-22 |
0.4207 USD |
865.9200 SYRUP |
0.4098 USD |
0.4096 USD |
0.4333 USD |
0.4319 USD |
| 2025-08-21 |
0.4097 USD |
68.0400 SYRUP |
0.4098 USD |
0.4097 USD |
0.4098 USD |
0.4097 USD |
| 2025-08-20 |
0.4133 USD |
9,816.8100 SYRUP |
0.4121 USD |
0.4019 USD |
0.4249 USD |
0.4226 USD |
| 2025-08-19 |
0.4101 USD |
6,890.3800 SYRUP |
0.4152 USD |
0.4100 USD |
0.4152 USD |
0.4100 USD |
| 2025-08-18 |
0.4161 USD |
8,497.5400 SYRUP |
0.4186 USD |
0.4131 USD |
0.4186 USD |
0.4131 USD |
| 2025-08-17 |
0.4444 USD |
1,220.0000 SYRUP |
0.4463 USD |
0.4442 USD |
0.4463 USD |
0.4442 USD |
| 2025-08-16 |
0.4338 USD |
6,841.7700 SYRUP |
0.4310 USD |
0.4278 USD |
0.4347 USD |
0.4278 USD |
| 2025-08-15 |
0.4209 USD |
3,145.7300 SYRUP |
0.4382 USD |
0.4130 USD |
0.4417 USD |
0.4233 USD |
| 2025-08-14 |
0.4355 USD |
2,291.2800 SYRUP |
0.4571 USD |
0.4268 USD |
0.4571 USD |
0.4308 USD |
| 2025-08-13 |
0.4555 USD |
5,948.3000 SYRUP |
0.4591 USD |
0.4509 USD |
0.4682 USD |
0.4550 USD |
| 2025-08-12 |
0.4782 USD |
32,036.0700 SYRUP |
0.4953 USD |
0.4624 USD |
0.4993 USD |
0.4782 USD |
| 2025-08-11 |
0.5091 USD |
49,244.0400 SYRUP |
0.5076 USD |
0.4927 USD |
0.5322 USD |
0.4992 USD |
| 2025-08-10 |
0.4999 USD |
13,435.1900 SYRUP |
0.5053 USD |
0.4849 USD |
0.5145 USD |
0.5145 USD |
| 2025-08-09 |
0.5010 USD |
56,062.1000 SYRUP |
0.4837 USD |
0.4837 USD |
0.5154 USD |
0.5073 USD |
| 2025-08-08 |
0.4922 USD |
22,965.8900 SYRUP |
0.4947 USD |
0.4801 USD |
0.5151 USD |
0.5005 USD |
| 2025-08-07 |
0.4928 USD |
41,429.0600 SYRUP |
0.4751 USD |
0.4671 USD |
0.5142 USD |
0.4974 USD |
| 2025-08-06 |
0.4632 USD |
81,499.5700 SYRUP |
0.4578 USD |
0.4388 USD |
0.4914 USD |
0.4599 USD |
| 2025-08-05 |
0.4470 USD |
73,954.9000 SYRUP |
0.4377 USD |
0.4190 USD |
0.4638 USD |
0.4624 USD |
| 2025-08-04 |
0.4373 USD |
126,636.1300 SYRUP |
0.4166 USD |
0.4164 USD |
0.4486 USD |
0.4410 USD |
| 2025-08-03 |
0.4106 USD |
28,577.1900 SYRUP |
0.4016 USD |
0.4006 USD |
0.4303 USD |
0.4172 USD |
| 2025-08-02 |
0.4005 USD |
40,148.6400 SYRUP |
0.4245 USD |
0.3843 USD |
0.4245 USD |
0.4043 USD |
| 2025-08-01 |
0.4128 USD |
174,513.6800 SYRUP |
0.4094 USD |
0.3955 USD |
0.4381 USD |
0.4268 USD |
| 2025-07-31 |
0.4342 USD |
79,339.9000 SYRUP |
0.4578 USD |
0.4103 USD |
0.4635 USD |
0.4179 USD |
| 2025-07-30 |
0.4522 USD |
22,395.7900 SYRUP |
0.4734 USD |
0.4357 USD |
0.4754 USD |
0.4485 USD |
| 2025-07-29 |
0.4955 USD |
48,976.3900 SYRUP |
0.5007 USD |
0.4596 USD |
0.5209 USD |
0.4737 USD |
| 2025-07-28 |
0.5291 USD |
53,639.9700 SYRUP |
0.5560 USD |
0.4949 USD |
0.5570 USD |
0.4996 USD |
| 2025-07-27 |
0.5596 USD |
35,823.0200 SYRUP |
0.5521 USD |
0.5426 USD |
0.5777 USD |
0.5674 USD |
| 2025-07-26 |
0.5499 USD |
77,406.3600 SYRUP |
0.5704 USD |
0.5400 USD |
0.5802 USD |
0.5625 USD |
| 2025-07-25 |
0.6036 USD |
1,175,334.5800 SYRUP |
0.4783 USD |
0.4746 USD |
0.6620 USD |
0.5807 USD |
| 2025-07-24 |
0.4955 USD |
130,690.2900 SYRUP |
0.4441 USD |
0.4441 USD |
0.5387 USD |
0.4937 USD |
| 2025-07-23 |
0.4464 USD |
30,526.8400 SYRUP |
0.4336 USD |
0.4264 USD |
0.4676 USD |
0.4521 USD |
| 2025-07-22 |
0.4420 USD |
52,831.4500 SYRUP |
0.4239 USD |
0.4202 USD |
0.4613 USD |
0.4425 USD |
| 2025-07-21 |
0.4111 USD |
24,371.5100 SYRUP |
0.4207 USD |
0.4046 USD |
0.4277 USD |
0.4193 USD |
| 2025-07-20 |
0.4314 USD |
67,098.9700 SYRUP |
0.4253 USD |
0.4203 USD |
0.4517 USD |
0.4207 USD |
| 2025-07-19 |
0.4248 USD |
5,629.4900 SYRUP |
0.4236 USD |
0.4173 USD |
0.4305 USD |
0.4287 USD |