Market [unlinked] / EUR
Identifier on Bitvavo: SYRUP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2491 EUR |
55,894.2296 |
0.2516 EUR |
0.2484 EUR |
0.2566 EUR |
0.2566 EUR |
| 2026-02-02 |
0.2465 EUR |
231,882.8523 |
0.2461 EUR |
0.2349 EUR |
0.2542 EUR |
0.2474 EUR |
| 2026-02-01 |
0.2538 EUR |
208,783.8612 |
0.2584 EUR |
0.2551 EUR |
0.2618 EUR |
0.2558 EUR |
| 2026-01-31 |
0.2770 EUR |
223,813.0380 |
0.2789 EUR |
0.2665 EUR |
0.2790 EUR |
0.2665 EUR |
| 2026-01-30 |
0.2817 EUR |
267,050.3154 |
0.2895 EUR |
0.2722 EUR |
0.2923 EUR |
0.2841 EUR |
| 2026-01-29 |
0.2879 EUR |
642,607.7663 |
0.2954 EUR |
0.2763 EUR |
0.2991 EUR |
0.2875 EUR |
| 2026-01-28 |
0.2965 EUR |
602,229.5639 |
0.2838 EUR |
0.2821 EUR |
0.3053 EUR |
0.2972 EUR |
| 2026-01-27 |
0.2827 EUR |
260,831.9251 |
0.2862 EUR |
0.2782 EUR |
0.2879 EUR |
0.2849 EUR |
| 2026-01-26 |
0.2700 EUR |
154,961.2001 |
0.2594 EUR |
0.2584 EUR |
0.2826 EUR |
0.2788 EUR |
| 2026-01-25 |
0.2744 EUR |
227,244.1920 |
0.2820 EUR |
0.2590 EUR |
0.2861 EUR |
0.2598 EUR |
| 2026-01-24 |
0.2769 EUR |
160,800.2931 |
0.2769 EUR |
0.2741 EUR |
0.2832 EUR |
0.2772 EUR |
| 2026-01-23 |
0.2776 EUR |
514,146.0641 |
0.2826 EUR |
0.2716 EUR |
0.2858 EUR |
0.2791 EUR |
| 2026-01-22 |
0.2958 EUR |
2,128,469.5605 |
0.2881 EUR |
0.2818 EUR |
0.3071 EUR |
0.2876 EUR |
| 2026-01-21 |
0.2793 EUR |
801,630.9716 |
0.2822 EUR |
0.2641 EUR |
0.2947 EUR |
0.2781 EUR |
| 2026-01-20 |
0.3065 EUR |
580,749.8066 |
0.3063 EUR |
0.2849 EUR |
0.3179 EUR |
0.2858 EUR |
| 2026-01-19 |
0.3052 EUR |
268,328.1775 |
0.2988 EUR |
0.2886 EUR |
0.3122 EUR |
0.3049 EUR |
| 2026-01-18 |
0.3136 EUR |
27,550.8704 |
0.3153 EUR |
0.3079 EUR |
0.3153 EUR |
0.3132 EUR |
| 2026-01-17 |
0.3102 EUR |
150,753.1495 |
0.3117 EUR |
0.3089 EUR |
0.3155 EUR |
0.3114 EUR |
| 2026-01-16 |
0.3024 EUR |
399,814.9960 |
0.3248 EUR |
0.2891 EUR |
0.3248 EUR |
0.3078 EUR |
| 2026-01-15 |
0.3303 EUR |
436,962.5830 |
0.3341 EUR |
0.3187 EUR |
0.3406 EUR |
0.3216 EUR |
| 2026-01-14 |
0.3420 EUR |
553,789.7552 |
0.3412 EUR |
0.3290 EUR |
0.3551 EUR |
0.3334 EUR |
| 2026-01-13 |
0.3393 EUR |
207,266.3146 |
0.3321 EUR |
0.3319 EUR |
0.3451 EUR |
0.3401 EUR |
| 2026-01-12 |
0.3401 EUR |
178,250.1795 |
0.3436 EUR |
0.3276 EUR |
0.3487 EUR |
0.3428 EUR |
| 2026-01-11 |
0.3420 EUR |
116,184.6389 |
0.3391 EUR |
0.3381 EUR |
0.3465 EUR |
0.3417 EUR |
| 2026-01-10 |
0.3376 EUR |
125,084.6903 |
0.3323 EUR |
0.3285 EUR |
0.3440 EUR |
0.3421 EUR |
| 2026-01-09 |
0.3332 EUR |
198,587.5580 |
0.3306 EUR |
0.3259 EUR |
0.3436 EUR |
0.3306 EUR |
| 2026-01-08 |
0.3174 EUR |
164,915.2654 |
0.3205 EUR |
0.3079 EUR |
0.3297 EUR |
0.3160 EUR |
| 2026-01-07 |
0.3241 EUR |
76,447.9840 |
0.3267 EUR |
0.3038 EUR |
0.3268 EUR |
0.3050 EUR |
| 2026-01-06 |
0.3285 EUR |
395,672.3605 |
0.3208 EUR |
0.3208 EUR |
0.3429 EUR |
0.3252 EUR |
| 2026-01-05 |
0.3102 EUR |
687,218.2591 |
0.3198 EUR |
0.2996 EUR |
0.3220 EUR |
0.3146 EUR |
| 2026-01-04 |
0.3085 EUR |
285,500.1047 |
0.3139 EUR |
0.3050 EUR |
0.3160 EUR |
0.3134 EUR |
| 2026-01-03 |
0.3110 EUR |
307,030.7215 |
0.3137 EUR |
0.2999 EUR |
0.3150 EUR |
0.3050 EUR |
| 2026-01-02 |
0.3117 EUR |
494,703.8243 |
0.3131 EUR |
0.3051 EUR |
0.3169 EUR |
0.3151 EUR |
| 2026-01-01 |
0.3020 EUR |
856,486.2211 |
0.2750 EUR |
0.2707 EUR |
0.3192 EUR |
0.3106 EUR |
| 2025-12-31 |
0.2766 EUR |
484,385.0464 |
0.2775 EUR |
0.2681 EUR |
0.2854 EUR |
0.2720 EUR |
| 2025-12-30 |
0.2696 EUR |
213,352.4226 |
0.2683 EUR |
0.2641 EUR |
0.2779 EUR |
0.2752 EUR |
| 2025-12-29 |
0.2766 EUR |
133,743.1148 |
0.2767 EUR |
0.2689 EUR |
0.2849 EUR |
0.2695 EUR |
| 2025-12-28 |
0.2793 EUR |
212,142.2769 |
0.2860 EUR |
0.2728 EUR |
0.2860 EUR |
0.2759 EUR |
| 2025-12-27 |
0.2892 EUR |
156,347.2038 |
0.2892 EUR |
0.2841 EUR |
0.2931 EUR |
0.2845 EUR |
| 2025-12-26 |
0.2855 EUR |
334,117.8075 |
0.2849 EUR |
0.2756 EUR |
0.2928 EUR |
0.2886 EUR |
| 2025-12-25 |
0.2834 EUR |
294,624.2592 |
0.2619 EUR |
0.2619 EUR |
0.2900 EUR |
0.2863 EUR |
| 2025-12-24 |
0.2650 EUR |
69,554.2802 |
0.2659 EUR |
0.2573 EUR |
0.2691 EUR |
0.2632 EUR |
| 2025-12-23 |
0.2769 EUR |
159,584.3953 |
0.2822 EUR |
0.2645 EUR |
0.2837 EUR |
0.2719 EUR |
| 2025-12-22 |
0.2969 EUR |
322,448.3975 |
0.2956 EUR |
0.2846 EUR |
0.3024 EUR |
0.2852 EUR |
| 2025-12-21 |
0.2909 EUR |
816,640.9994 |
0.2781 EUR |
0.2744 EUR |
0.3086 EUR |
0.3000 EUR |
| 2025-12-20 |
0.2719 EUR |
337,761.5046 |
0.2718 EUR |
0.2666 EUR |
0.2823 EUR |
0.2762 EUR |
| 2025-12-19 |
0.2540 EUR |
398,554.3433 |
0.2338 EUR |
0.2315 EUR |
0.2773 EUR |
0.2741 EUR |
| 2025-12-18 |
0.2376 EUR |
258,237.8398 |
0.2328 EUR |
0.2313 EUR |
0.2473 EUR |
0.2328 EUR |
| 2025-12-17 |
0.2403 EUR |
473,459.1029 |
0.2283 EUR |
0.2259 EUR |
0.2541 EUR |
0.2407 EUR |
| 2025-12-16 |
0.2236 EUR |
68,917.9329 |
0.2230 EUR |
0.2198 EUR |
0.2264 EUR |
0.2234 EUR |