Market [unlinked] / EUR
Identifier on Bitvavo: SYRUP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2252 EUR |
462,374.6802 |
0.2244 EUR |
0.2203 EUR |
0.2338 EUR |
0.2286 EUR |
| 2025-12-04 |
0.2222 EUR |
1,142,687.3547 |
0.2106 EUR |
0.2034 EUR |
0.2331 EUR |
0.2305 EUR |
| 2025-12-03 |
0.2120 EUR |
366,654.8185 |
0.2179 EUR |
0.2044 EUR |
0.2187 EUR |
0.2119 EUR |
| 2025-12-02 |
0.2235 EUR |
128,458.1156 |
0.2145 EUR |
0.2134 EUR |
0.2380 EUR |
0.2197 EUR |
| 2025-12-01 |
0.2240 EUR |
190,535.4991 |
0.2344 EUR |
0.2109 EUR |
0.2344 EUR |
0.2152 EUR |
| 2025-11-30 |
0.2320 EUR |
21,156.8726 |
0.2335 EUR |
0.2291 EUR |
0.2338 EUR |
0.2313 EUR |
| 2025-11-29 |
0.2382 EUR |
143,962.2053 |
0.2510 EUR |
0.2286 EUR |
0.2523 EUR |
0.2322 EUR |
| 2025-11-28 |
0.2449 EUR |
202,982.8379 |
0.2482 EUR |
0.2317 EUR |
0.2504 EUR |
0.2468 EUR |
| 2025-11-27 |
0.2595 EUR |
77,515.9037 |
0.2605 EUR |
0.2564 EUR |
0.2626 EUR |
0.2617 EUR |
| 2025-11-26 |
0.2559 EUR |
47,541.2255 |
0.2593 EUR |
0.2489 EUR |
0.2619 EUR |
0.2526 EUR |
| 2025-11-25 |
0.2601 EUR |
127,851.1770 |
0.2668 EUR |
0.2525 EUR |
0.2693 EUR |
0.2594 EUR |
| 2025-11-24 |
0.2614 EUR |
131,936.1303 |
0.2644 EUR |
0.2534 EUR |
0.2688 EUR |
0.2648 EUR |
| 2025-11-23 |
0.2678 EUR |
262,514.6752 |
0.2570 EUR |
0.2542 EUR |
0.2755 EUR |
0.2701 EUR |
| 2025-11-22 |
0.2553 EUR |
187,312.8128 |
0.2580 EUR |
0.2461 EUR |
0.2640 EUR |
0.2581 EUR |
| 2025-11-21 |
0.2576 EUR |
492,108.6034 |
0.2725 EUR |
0.2355 EUR |
0.2732 EUR |
0.2464 EUR |
| 2025-11-20 |
0.2986 EUR |
368,754.5852 |
0.3184 EUR |
0.2749 EUR |
0.3216 EUR |
0.2751 EUR |
| 2025-11-19 |
0.3285 EUR |
357,264.0478 |
0.3348 EUR |
0.3113 EUR |
0.3418 EUR |
0.3116 EUR |
| 2025-11-18 |
0.3286 EUR |
418,605.3564 |
0.3333 EUR |
0.3175 EUR |
0.3386 EUR |
0.3356 EUR |
| 2025-11-17 |
0.3555 EUR |
504,210.3025 |
0.3799 EUR |
0.3282 EUR |
0.3865 EUR |
0.3337 EUR |
| 2025-11-16 |
0.3995 EUR |
431,042.3659 |
0.3849 EUR |
0.3748 EUR |
0.4168 EUR |
0.3803 EUR |
| 2025-11-15 |
0.3914 EUR |
169,051.4964 |
0.3865 EUR |
0.3790 EUR |
0.4014 EUR |
0.3909 EUR |
| 2025-11-14 |
0.4034 EUR |
535,617.1331 |
0.3866 EUR |
0.3824 EUR |
0.4189 EUR |
0.4133 EUR |
| 2025-11-13 |
0.3974 EUR |
268,723.8987 |
0.3798 EUR |
0.3697 EUR |
0.4118 EUR |
0.3808 EUR |
| 2025-11-12 |
0.3858 EUR |
89,991.6472 |
0.3782 EUR |
0.3764 EUR |
0.3976 EUR |
0.3828 EUR |
| 2025-11-11 |
0.3965 EUR |
99,109.4013 |
0.4031 EUR |
0.3828 EUR |
0.4104 EUR |
0.3837 EUR |
| 2025-11-10 |
0.4149 EUR |
275,779.8142 |
0.4078 EUR |
0.3962 EUR |
0.4295 EUR |
0.4018 EUR |
| 2025-11-09 |
0.3949 EUR |
72,828.7939 |
0.3929 EUR |
0.3764 EUR |
0.4176 EUR |
0.4142 EUR |
| 2025-11-08 |
0.4103 EUR |
594,416.1944 |
0.3926 EUR |
0.3849 EUR |
0.4339 EUR |
0.3936 EUR |
| 2025-11-07 |
0.3559 EUR |
203,121.5215 |
0.3465 EUR |
0.3396 EUR |
0.3836 EUR |
0.3829 EUR |
| 2025-11-06 |
0.3481 EUR |
435,614.0692 |
0.3620 EUR |
0.3374 EUR |
0.3717 EUR |
0.3431 EUR |
| 2025-11-05 |
0.3252 EUR |
183,023.8808 |
0.3254 EUR |
0.3103 EUR |
0.3583 EUR |
0.3524 EUR |
| 2025-11-04 |
0.3297 EUR |
293,190.7180 |
0.3516 EUR |
0.2987 EUR |
0.3591 EUR |
0.3110 EUR |
| 2025-11-03 |
0.3631 EUR |
170,696.3484 |
0.3820 EUR |
0.3450 EUR |
0.3827 EUR |
0.3645 EUR |
| 2025-11-02 |
0.3896 EUR |
232,448.0049 |
0.3953 EUR |
0.3738 EUR |
0.4052 EUR |
0.3765 EUR |
| 2025-11-01 |
0.3897 EUR |
244,329.3201 |
0.3756 EUR |
0.3739 EUR |
0.3981 EUR |
0.3900 EUR |
| 2025-10-31 |
0.3666 EUR |
251,289.5757 |
0.3569 EUR |
0.3568 EUR |
0.3816 EUR |
0.3758 EUR |
| 2025-10-30 |
0.3614 EUR |
1,100,597.5590 |
0.3664 EUR |
0.3323 EUR |
0.3850 EUR |
0.3569 EUR |
| 2025-10-29 |
0.3379 EUR |
150,914.7896 |
0.3333 EUR |
0.3299 EUR |
0.3498 EUR |
0.3498 EUR |
| 2025-10-28 |
0.3396 EUR |
111,235.9996 |
0.3321 EUR |
0.3261 EUR |
0.3471 EUR |
0.3265 EUR |
| 2025-10-27 |
0.3398 EUR |
43,015.3804 |
0.3423 EUR |
0.3281 EUR |
0.3466 EUR |
0.3327 EUR |
| 2025-10-26 |
0.3386 EUR |
154,285.7834 |
0.3324 EUR |
0.3276 EUR |
0.3485 EUR |
0.3409 EUR |
| 2025-10-25 |
0.3311 EUR |
193,384.2265 |
0.3224 EUR |
0.3220 EUR |
0.3400 EUR |
0.3307 EUR |
| 2025-10-24 |
0.3233 EUR |
177,474.8065 |
0.3200 EUR |
0.3172 EUR |
0.3337 EUR |
0.3247 EUR |
| 2025-10-23 |
0.3145 EUR |
199,415.9921 |
0.3000 EUR |
0.3000 EUR |
0.3263 EUR |
0.3177 EUR |
| 2025-10-22 |
0.3030 EUR |
174,060.4217 |
0.3078 EUR |
0.2930 EUR |
0.3078 EUR |
0.2930 EUR |
| 2025-10-21 |
0.3132 EUR |
219,082.8105 |
0.3073 EUR |
0.3012 EUR |
0.3320 EUR |
0.3106 EUR |
| 2025-10-20 |
0.3275 EUR |
77,893.6531 |
0.3221 EUR |
0.3177 EUR |
0.3321 EUR |
0.3251 EUR |
| 2025-10-19 |
0.3275 EUR |
92,810.0792 |
0.3165 EUR |
0.3129 EUR |
0.3356 EUR |
0.3265 EUR |
| 2025-10-18 |
0.3240 EUR |
129,610.7945 |
0.3217 EUR |
0.3152 EUR |
0.3309 EUR |
0.3186 EUR |
| 2025-10-17 |
0.3260 EUR |
275,748.8885 |
0.3476 EUR |
0.3108 EUR |
0.3551 EUR |
0.3269 EUR |