Market [unlinked] / EUR
Identifier on Bitvavo: SYRUP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.4367 EUR |
672,607.7707 |
0.4370 EUR |
0.4196 EUR |
0.4492 EUR |
0.4280 EUR |
| 2025-07-07 |
0.4586 EUR |
725,574.1496 |
0.4716 EUR |
0.4371 EUR |
0.4794 EUR |
0.4388 EUR |
| 2025-07-06 |
0.4644 EUR |
294,031.2004 |
0.4655 EUR |
0.4545 EUR |
0.4735 EUR |
0.4685 EUR |
| 2025-07-05 |
0.4646 EUR |
674,875.5086 |
0.4563 EUR |
0.4456 EUR |
0.4816 EUR |
0.4647 EUR |
| 2025-07-04 |
0.4538 EUR |
1,170,245.8303 |
0.4353 EUR |
0.4338 EUR |
0.4715 EUR |
0.4576 EUR |
| 2025-07-03 |
0.4675 EUR |
823,638.2114 |
0.4589 EUR |
0.4473 EUR |
0.4773 EUR |
0.4483 EUR |
| 2025-07-02 |
0.4551 EUR |
1,549,671.9438 |
0.4283 EUR |
0.4172 EUR |
0.4874 EUR |
0.4721 EUR |
| 2025-07-01 |
0.4599 EUR |
866,212.9612 |
0.4612 EUR |
0.4335 EUR |
0.4663 EUR |
0.4483 EUR |
| 2025-06-30 |
0.4823 EUR |
1,906,660.7135 |
0.5139 EUR |
0.4519 EUR |
0.5139 EUR |
0.4547 EUR |
| 2025-06-29 |
0.5228 EUR |
1,237,761.0676 |
0.5329 EUR |
0.5008 EUR |
0.5468 EUR |
0.5103 EUR |
| 2025-06-28 |
0.4942 EUR |
1,382,374.9154 |
0.4990 EUR |
0.4745 EUR |
0.5194 EUR |
0.5155 EUR |
| 2025-06-27 |
0.5176 EUR |
1,475,572.5300 |
0.5074 EUR |
0.4957 EUR |
0.5357 EUR |
0.5216 EUR |
| 2025-06-26 |
0.5117 EUR |
2,204,229.2194 |
0.4941 EUR |
0.4903 EUR |
0.5354 EUR |
0.5197 EUR |
| 2025-06-25 |
0.5223 EUR |
4,661,069.9490 |
0.4833 EUR |
0.4824 EUR |
0.5678 EUR |
0.5247 EUR |
| 2025-06-24 |
0.4112 EUR |
725,391.1649 |
0.4209 EUR |
0.4171 EUR |
0.4520 EUR |
0.4487 EUR |
| 2025-06-23 |
0.3927 EUR |
2,788,199.9836 |
0.3769 EUR |
0.3686 EUR |
0.4400 EUR |
0.4151 EUR |
| 2025-06-22 |
0.3630 EUR |
1,667,006.6894 |
0.3755 EUR |
0.3410 EUR |
0.3967 EUR |
0.3543 EUR |
| 2025-06-21 |
0.3796 EUR |
1,009,791.0763 |
0.3904 EUR |
0.3607 EUR |
0.3965 EUR |
0.3641 EUR |
| 2025-06-20 |
0.4155 EUR |
1,099,454.0230 |
0.4159 EUR |
0.3910 EUR |
0.4369 EUR |
0.4076 EUR |
| 2025-06-19 |
0.4306 EUR |
1,076,772.7330 |
0.4481 EUR |
0.4084 EUR |
0.4607 EUR |
0.4153 EUR |
| 2025-06-18 |
0.4443 EUR |
730,679.2559 |
0.4465 EUR |
0.4235 EUR |
0.4568 EUR |
0.4277 EUR |
| 2025-06-17 |
0.4635 EUR |
880,400.8675 |
0.4527 EUR |
0.4464 EUR |
0.4792 EUR |
0.4495 EUR |
| 2025-06-16 |
0.4491 EUR |
1,776,418.0965 |
0.4316 EUR |
0.4162 EUR |
0.4794 EUR |
0.4746 EUR |
| 2025-06-15 |
0.4047 EUR |
389,804.5934 |
0.4053 EUR |
0.3952 EUR |
0.4186 EUR |
0.4131 EUR |
| 2025-06-14 |
0.4167 EUR |
668,766.1726 |
0.4260 EUR |
0.4048 EUR |
0.4287 EUR |
0.4085 EUR |
| 2025-06-13 |
0.4188 EUR |
2,446,320.3829 |
0.4145 EUR |
0.3920 EUR |
0.4336 EUR |
0.4097 EUR |
| 2025-06-12 |
0.4411 EUR |
2,718,517.4078 |
0.4309 EUR |
0.4207 EUR |
0.4600 EUR |
0.4491 EUR |
| 2025-06-11 |
0.4338 EUR |
1,880,950.6728 |
0.4255 EUR |
0.4179 EUR |
0.4647 EUR |
0.4370 EUR |
| 2025-06-10 |
0.3688 EUR |
938,123.7803 |
0.3849 EUR |
0.3715 EUR |
0.3927 EUR |
0.3808 EUR |
| 2025-06-09 |
0.3546 EUR |
1,462,559.8750 |
0.3531 EUR |
0.3397 EUR |
0.3714 EUR |
0.3619 EUR |
| 2025-06-08 |
0.3608 EUR |
817,985.9459 |
0.3676 EUR |
0.3493 EUR |
0.3754 EUR |
0.3604 EUR |
| 2025-06-07 |
0.3610 EUR |
1,781,362.4419 |
0.3567 EUR |
0.3508 EUR |
0.3769 EUR |
0.3711 EUR |
| 2025-06-06 |
0.3299 EUR |
1,797,203.9237 |
0.3094 EUR |
0.3055 EUR |
0.3594 EUR |
0.3480 EUR |
| 2025-06-05 |
0.3432 EUR |
1,804,869.4994 |
0.3568 EUR |
0.3150 EUR |
0.3670 EUR |
0.3160 EUR |
| 2025-06-04 |
0.3662 EUR |
1,349,676.4763 |
0.3655 EUR |
0.3518 EUR |
0.3770 EUR |
0.3614 EUR |
| 2025-06-03 |
0.3782 EUR |
3,186,099.6894 |
0.3610 EUR |
0.3610 EUR |
0.4040 EUR |
0.3789 EUR |
| 2025-06-02 |
0.3305 EUR |
3,381,047.7789 |
0.3146 EUR |
0.2999 EUR |
0.3548 EUR |
0.3531 EUR |
| 2025-06-01 |
0.3042 EUR |
1,483,381.1206 |
0.3044 EUR |
0.2928 EUR |
0.3175 EUR |
0.3136 EUR |
| 2025-05-31 |
0.3008 EUR |
2,340,258.5591 |
0.3121 EUR |
0.2800 EUR |
0.3160 EUR |
0.3018 EUR |
| 2025-05-30 |
0.3214 EUR |
2,032,064.2515 |
0.3397 EUR |
0.3034 EUR |
0.3424 EUR |
0.3196 EUR |
| 2025-05-29 |
0.3612 EUR |
2,133,504.3124 |
0.3713 EUR |
0.3356 EUR |
0.3909 EUR |
0.3432 EUR |
| 2025-05-28 |
0.3849 EUR |
2,609,323.0558 |
0.3726 EUR |
0.3672 EUR |
0.4057 EUR |
0.3697 EUR |
| 2025-05-27 |
0.3724 EUR |
2,664,323.3726 |
0.3657 EUR |
0.3595 EUR |
0.3941 EUR |
0.3731 EUR |
| 2025-05-26 |
0.3847 EUR |
3,099,467.9377 |
0.3843 EUR |
0.3594 EUR |
0.4119 EUR |
0.3605 EUR |
| 2025-05-25 |
0.3906 EUR |
4,984,876.2261 |
0.3757 EUR |
0.3682 EUR |
0.4047 EUR |
0.3951 EUR |
| 2025-05-24 |
0.3614 EUR |
3,763,479.6518 |
0.3427 EUR |
0.3413 EUR |
0.3815 EUR |
0.3697 EUR |
| 2025-05-23 |
0.3407 EUR |
3,685,157.6272 |
0.3412 EUR |
0.3215 EUR |
0.3619 EUR |
0.3385 EUR |
| 2025-05-22 |
0.3342 EUR |
3,245,285.3921 |
0.3021 EUR |
0.2986 EUR |
0.3688 EUR |
0.3508 EUR |
| 2025-05-21 |
0.3091 EUR |
1,740,742.1580 |
0.3183 EUR |
0.2972 EUR |
0.3204 EUR |
0.3032 EUR |
| 2025-05-20 |
0.3235 EUR |
3,367,297.1868 |
0.2970 EUR |
0.2958 EUR |
0.3400 EUR |
0.3241 EUR |