Market [unlinked] / EUR
Identifier on Bitvavo: SYRUP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3567 EUR |
355,153.3665 |
0.3694 EUR |
0.3358 EUR |
0.3759 EUR |
0.3426 EUR |
| 2025-10-15 |
0.3852 EUR |
450,586.0116 |
0.3897 EUR |
0.3715 EUR |
0.3990 EUR |
0.3717 EUR |
| 2025-10-14 |
0.3602 EUR |
1,099,045.3643 |
0.3503 EUR |
0.3382 EUR |
0.3933 EUR |
0.3903 EUR |
| 2025-10-13 |
0.3368 EUR |
234,114.3616 |
0.3191 EUR |
0.3100 EUR |
0.3517 EUR |
0.3506 EUR |
| 2025-10-12 |
0.3159 EUR |
250,076.3357 |
0.2915 EUR |
0.2877 EUR |
0.3329 EUR |
0.3214 EUR |
| 2025-10-11 |
0.2944 EUR |
341,140.4752 |
0.2906 EUR |
0.2783 EUR |
0.3062 EUR |
0.2915 EUR |
| 2025-10-10 |
0.3027 EUR |
715,221.8164 |
0.3392 EUR |
0.2400 EUR |
0.3481 EUR |
0.2707 EUR |
| 2025-10-09 |
0.3390 EUR |
262,226.5685 |
0.3502 EUR |
0.3321 EUR |
0.3502 EUR |
0.3395 EUR |
| 2025-10-08 |
0.3467 EUR |
96,368.9012 |
0.3351 EUR |
0.3332 EUR |
0.3556 EUR |
0.3514 EUR |
| 2025-10-07 |
0.3479 EUR |
260,802.2779 |
0.3560 EUR |
0.3332 EUR |
0.3611 EUR |
0.3383 EUR |
| 2025-10-06 |
0.3526 EUR |
644,499.9038 |
0.3481 EUR |
0.3445 EUR |
0.3638 EUR |
0.3578 EUR |
| 2025-10-05 |
0.3555 EUR |
221,722.5554 |
0.3494 EUR |
0.3456 EUR |
0.3628 EUR |
0.3469 EUR |
| 2025-10-04 |
0.3534 EUR |
315,879.0246 |
0.3600 EUR |
0.3428 EUR |
0.3643 EUR |
0.3483 EUR |
| 2025-10-03 |
0.3581 EUR |
1,279,863.1582 |
0.3463 EUR |
0.3389 EUR |
0.3692 EUR |
0.3616 EUR |
| 2025-10-02 |
0.3480 EUR |
133,016.6836 |
0.3479 EUR |
0.3425 EUR |
0.3533 EUR |
0.3525 EUR |
| 2025-10-01 |
0.3351 EUR |
873,062.8560 |
0.3221 EUR |
0.3153 EUR |
0.3481 EUR |
0.3451 EUR |
| 2025-09-30 |
0.3217 EUR |
97,389.3755 |
0.3320 EUR |
0.3131 EUR |
0.3330 EUR |
0.3209 EUR |
| 2025-09-29 |
0.3277 EUR |
380,883.5530 |
0.3338 EUR |
0.3227 EUR |
0.3340 EUR |
0.3340 EUR |
| 2025-09-28 |
0.3264 EUR |
77,538.3987 |
0.3171 EUR |
0.3161 EUR |
0.3337 EUR |
0.3334 EUR |
| 2025-09-27 |
0.3266 EUR |
78,872.0734 |
0.3323 EUR |
0.3205 EUR |
0.3331 EUR |
0.3228 EUR |
| 2025-09-26 |
0.3260 EUR |
148,212.8687 |
0.3261 EUR |
0.3186 EUR |
0.3322 EUR |
0.3281 EUR |
| 2025-09-25 |
0.3336 EUR |
553,966.2119 |
0.3489 EUR |
0.3209 EUR |
0.3489 EUR |
0.3252 EUR |
| 2025-09-24 |
0.3512 EUR |
76,625.3429 |
0.3418 EUR |
0.3340 EUR |
0.3594 EUR |
0.3562 EUR |
| 2025-09-23 |
0.3428 EUR |
159,362.3190 |
0.3442 EUR |
0.3361 EUR |
0.3469 EUR |
0.3417 EUR |
| 2025-09-22 |
0.3423 EUR |
348,755.5256 |
0.3575 EUR |
0.3311 EUR |
0.3575 EUR |
0.3379 EUR |
| 2025-09-21 |
0.3647 EUR |
45,846.8754 |
0.3654 EUR |
0.3577 EUR |
0.3689 EUR |
0.3619 EUR |
| 2025-09-20 |
0.3666 EUR |
321,210.0434 |
0.3647 EUR |
0.3608 EUR |
0.3693 EUR |
0.3672 EUR |
| 2025-09-19 |
0.3756 EUR |
221,669.0963 |
0.3795 EUR |
0.3650 EUR |
0.3820 EUR |
0.3675 EUR |
| 2025-09-18 |
0.3803 EUR |
661,758.7290 |
0.3785 EUR |
0.3733 EUR |
0.3922 EUR |
0.3772 EUR |
| 2025-09-17 |
0.3656 EUR |
229,635.9013 |
0.3684 EUR |
0.3600 EUR |
0.3767 EUR |
0.3633 EUR |
| 2025-09-16 |
0.3665 EUR |
411,893.3483 |
0.3743 EUR |
0.3609 EUR |
0.3743 EUR |
0.3714 EUR |
| 2025-09-15 |
0.3787 EUR |
426,556.2556 |
0.3907 EUR |
0.3628 EUR |
0.3939 EUR |
0.3737 EUR |
| 2025-09-14 |
0.3971 EUR |
332,084.0378 |
0.4011 EUR |
0.3845 EUR |
0.4062 EUR |
0.3956 EUR |
| 2025-09-13 |
0.4071 EUR |
370,707.2923 |
0.4065 EUR |
0.3958 EUR |
0.4158 EUR |
0.4034 EUR |
| 2025-09-12 |
0.3938 EUR |
607,896.9092 |
0.3971 EUR |
0.3870 EUR |
0.4104 EUR |
0.4046 EUR |
| 2025-09-11 |
0.3848 EUR |
354,568.6536 |
0.3782 EUR |
0.3782 EUR |
0.3929 EUR |
0.3864 EUR |
| 2025-09-10 |
0.3853 EUR |
732,284.5538 |
0.3928 EUR |
0.3737 EUR |
0.3975 EUR |
0.3791 EUR |
| 2025-09-09 |
0.4037 EUR |
347,349.2975 |
0.4152 EUR |
0.3900 EUR |
0.4163 EUR |
0.3917 EUR |
| 2025-09-08 |
0.4141 EUR |
498,495.6684 |
0.4200 EUR |
0.4064 EUR |
0.4250 EUR |
0.4161 EUR |
| 2025-09-07 |
0.4169 EUR |
162,140.5191 |
0.4236 EUR |
0.4115 EUR |
0.4304 EUR |
0.4174 EUR |
| 2025-09-06 |
0.4370 EUR |
472,896.8265 |
0.4287 EUR |
0.4197 EUR |
0.4510 EUR |
0.4224 EUR |
| 2025-09-05 |
0.4358 EUR |
705,770.9040 |
0.4088 EUR |
0.4088 EUR |
0.4497 EUR |
0.4442 EUR |
| 2025-09-04 |
0.4218 EUR |
344,587.8612 |
0.4243 EUR |
0.4072 EUR |
0.4354 EUR |
0.4123 EUR |
| 2025-09-03 |
0.4140 EUR |
828,058.4239 |
0.3907 EUR |
0.3898 EUR |
0.4288 EUR |
0.4258 EUR |
| 2025-09-02 |
0.3858 EUR |
403,832.7528 |
0.3843 EUR |
0.3732 EUR |
0.3967 EUR |
0.3848 EUR |
| 2025-09-01 |
0.4017 EUR |
578,216.1023 |
0.3840 EUR |
0.3776 EUR |
0.4137 EUR |
0.3820 EUR |
| 2025-08-31 |
0.3963 EUR |
96,266.5754 |
0.4050 EUR |
0.3867 EUR |
0.4070 EUR |
0.3897 EUR |
| 2025-08-30 |
0.3968 EUR |
270,434.2374 |
0.3913 EUR |
0.3830 EUR |
0.4101 EUR |
0.3993 EUR |
| 2025-08-29 |
0.3878 EUR |
466,687.3376 |
0.3790 EUR |
0.3723 EUR |
0.4032 EUR |
0.3855 EUR |
| 2025-08-28 |
0.3842 EUR |
416,387.0550 |
0.3797 EUR |
0.3695 EUR |
0.4025 EUR |
0.3778 EUR |