Market [unlinked] / EUR
Identifier on Bitvavo: SYRUP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.3889 EUR |
1,783,165.2793 |
0.3563 EUR |
0.3557 EUR |
0.4060 EUR |
0.3977 EUR |
| 2025-08-26 |
0.3448 EUR |
298,589.7318 |
0.3397 EUR |
0.3350 EUR |
0.3547 EUR |
0.3540 EUR |
| 2025-08-25 |
0.3546 EUR |
691,720.0761 |
0.3759 EUR |
0.3300 EUR |
0.3771 EUR |
0.3354 EUR |
| 2025-08-24 |
0.3972 EUR |
2,447,857.1164 |
0.3936 EUR |
0.3761 EUR |
0.4211 EUR |
0.3826 EUR |
| 2025-08-23 |
0.3754 EUR |
962,989.6254 |
0.3694 EUR |
0.3578 EUR |
0.3866 EUR |
0.3864 EUR |
| 2025-08-22 |
0.3619 EUR |
616,586.7558 |
0.3522 EUR |
0.3370 EUR |
0.3816 EUR |
0.3718 EUR |
| 2025-08-21 |
0.3519 EUR |
99,120.5788 |
0.3566 EUR |
0.3472 EUR |
0.3572 EUR |
0.3535 EUR |
| 2025-08-20 |
0.3565 EUR |
507,610.2567 |
0.3480 EUR |
0.3433 EUR |
0.3642 EUR |
0.3642 EUR |
| 2025-08-19 |
0.3502 EUR |
215,095.0144 |
0.3613 EUR |
0.3431 EUR |
0.3663 EUR |
0.3480 EUR |
| 2025-08-18 |
0.3570 EUR |
371,087.6605 |
0.3698 EUR |
0.3514 EUR |
0.3708 EUR |
0.3657 EUR |
| 2025-08-17 |
0.3792 EUR |
136,929.4831 |
0.3738 EUR |
0.3709 EUR |
0.3847 EUR |
0.3738 EUR |
| 2025-08-16 |
0.3710 EUR |
189,680.0439 |
0.3637 EUR |
0.3636 EUR |
0.3775 EUR |
0.3768 EUR |
| 2025-08-15 |
0.3625 EUR |
199,709.3576 |
0.3690 EUR |
0.3518 EUR |
0.3775 EUR |
0.3644 EUR |
| 2025-08-14 |
0.3847 EUR |
508,151.5436 |
0.3997 EUR |
0.3655 EUR |
0.3997 EUR |
0.3655 EUR |
| 2025-08-13 |
0.3970 EUR |
780,646.9246 |
0.4009 EUR |
0.3824 EUR |
0.4031 EUR |
0.3886 EUR |
| 2025-08-12 |
0.4095 EUR |
719,443.8250 |
0.4232 EUR |
0.3979 EUR |
0.4320 EUR |
0.4104 EUR |
| 2025-08-11 |
0.4377 EUR |
515,987.7295 |
0.4365 EUR |
0.4249 EUR |
0.4570 EUR |
0.4308 EUR |
| 2025-08-10 |
0.4300 EUR |
295,747.1111 |
0.4336 EUR |
0.4137 EUR |
0.4400 EUR |
0.4400 EUR |
| 2025-08-09 |
0.4285 EUR |
839,575.3751 |
0.4267 EUR |
0.4142 EUR |
0.4400 EUR |
0.4304 EUR |
| 2025-08-08 |
0.4215 EUR |
633,883.1201 |
0.4282 EUR |
0.4120 EUR |
0.4415 EUR |
0.4300 EUR |
| 2025-08-07 |
0.4246 EUR |
1,769,286.6408 |
0.4065 EUR |
0.4011 EUR |
0.4470 EUR |
0.4283 EUR |
| 2025-08-06 |
0.4021 EUR |
1,438,807.7364 |
0.3965 EUR |
0.3783 EUR |
0.4210 EUR |
0.3956 EUR |
| 2025-08-05 |
0.3806 EUR |
342,969.2453 |
0.3805 EUR |
0.3635 EUR |
0.3941 EUR |
0.3941 EUR |
| 2025-08-04 |
0.3808 EUR |
616,161.5764 |
0.3615 EUR |
0.3615 EUR |
0.3890 EUR |
0.3825 EUR |
| 2025-08-03 |
0.3564 EUR |
511,723.5579 |
0.3483 EUR |
0.3456 EUR |
0.3723 EUR |
0.3656 EUR |
| 2025-08-02 |
0.3463 EUR |
842,203.1768 |
0.3684 EUR |
0.3331 EUR |
0.3718 EUR |
0.3507 EUR |
| 2025-08-01 |
0.3613 EUR |
2,397,211.0459 |
0.3582 EUR |
0.3489 EUR |
0.3799 EUR |
0.3608 EUR |
| 2025-07-31 |
0.3813 EUR |
912,292.2340 |
0.3958 EUR |
0.3642 EUR |
0.4071 EUR |
0.3654 EUR |
| 2025-07-30 |
0.3901 EUR |
975,865.8994 |
0.4077 EUR |
0.3763 EUR |
0.4077 EUR |
0.3880 EUR |
| 2025-07-29 |
0.4211 EUR |
786,422.8109 |
0.4301 EUR |
0.3979 EUR |
0.4479 EUR |
0.4054 EUR |
| 2025-07-28 |
0.4484 EUR |
1,010,499.8481 |
0.4769 EUR |
0.4273 EUR |
0.4769 EUR |
0.4307 EUR |
| 2025-07-27 |
0.4745 EUR |
572,359.2036 |
0.4707 EUR |
0.4612 EUR |
0.4908 EUR |
0.4823 EUR |
| 2025-07-26 |
0.4688 EUR |
1,248,670.4950 |
0.4900 EUR |
0.4600 EUR |
0.4900 EUR |
0.4747 EUR |
| 2025-07-25 |
0.5006 EUR |
10,395,003.2114 |
0.4081 EUR |
0.4007 EUR |
0.5820 EUR |
0.4809 EUR |
| 2025-07-24 |
0.4238 EUR |
4,543,637.8913 |
0.3746 EUR |
0.3746 EUR |
0.4594 EUR |
0.4257 EUR |
| 2025-07-23 |
0.3795 EUR |
1,416,907.5660 |
0.3746 EUR |
0.3623 EUR |
0.3986 EUR |
0.3815 EUR |
| 2025-07-22 |
0.3752 EUR |
2,546,348.2329 |
0.3591 EUR |
0.3551 EUR |
0.3953 EUR |
0.3726 EUR |
| 2025-07-21 |
0.3560 EUR |
1,845,236.2869 |
0.3566 EUR |
0.3438 EUR |
0.3682 EUR |
0.3590 EUR |
| 2025-07-20 |
0.3711 EUR |
1,924,678.7197 |
0.3676 EUR |
0.3546 EUR |
0.3875 EUR |
0.3563 EUR |
| 2025-07-19 |
0.3634 EUR |
783,020.3389 |
0.3629 EUR |
0.3550 EUR |
0.3698 EUR |
0.3620 EUR |