Market [unlinked] / EUR
Identifier on Bitvavo: SYRUP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
0.2936 EUR |
3,027,494.1275 |
0.3260 EUR |
0.2768 EUR |
0.3260 EUR |
0.3018 EUR |
| 2025-05-18 |
0.3239 EUR |
2,031,747.0321 |
0.3122 EUR |
0.3080 EUR |
0.3448 EUR |
0.3156 EUR |
| 2025-05-17 |
0.3221 EUR |
6,130,788.7812 |
0.3026 EUR |
0.2900 EUR |
0.3466 EUR |
0.3110 EUR |
| 2025-05-16 |
0.3058 EUR |
7,989,542.5308 |
0.2932 EUR |
0.2839 EUR |
0.3212 EUR |
0.3120 EUR |
| 2025-05-15 |
0.2646 EUR |
4,744,607.6941 |
0.2810 EUR |
0.2324 EUR |
0.2923 EUR |
0.2784 EUR |
| 2025-05-14 |
0.2668 EUR |
5,651,478.1359 |
0.2440 EUR |
0.2367 EUR |
0.3000 EUR |
0.2677 EUR |
| 2025-05-13 |
0.2287 EUR |
3,063,447.1031 |
0.2226 EUR |
0.2105 EUR |
0.2409 EUR |
0.2394 EUR |
| 2025-05-12 |
0.2371 EUR |
3,218,312.1206 |
0.2433 EUR |
0.2089 EUR |
0.2581 EUR |
0.2179 EUR |
| 2025-05-11 |
0.2594 EUR |
5,608,442.4359 |
0.2536 EUR |
0.2320 EUR |
0.2876 EUR |
0.2478 EUR |
| 2025-05-10 |
0.2395 EUR |
8,932,801.7319 |
0.2170 EUR |
0.2083 EUR |
0.2650 EUR |
0.2392 EUR |
| 2025-05-09 |
0.2075 EUR |
4,630,582.8788 |
0.2012 EUR |
0.1926 EUR |
0.2212 EUR |
0.2114 EUR |
| 2025-05-08 |
0.1978 EUR |
7,657,181.8769 |
0.1980 EUR |
0.1835 EUR |
0.2150 EUR |
0.2056 EUR |
| 2025-05-07 |
0.1968 EUR |
13,736,532.1276 |
0.1943 EUR |
0.1729 EUR |
0.2384 EUR |
0.1930 EUR |
| 2025-05-06 |
0.2054 EUR |
12,177,195.0390 |
0.1588 EUR |
0.1588 EUR |
0.2800 EUR |
0.1795 EUR |
| 2025-05-05 |
0.1533 EUR |
126,451.5028 |
0.1535 EUR |
0.1478 EUR |
0.1584 EUR |
0.1584 EUR |
| 2025-05-04 |
0.1560 EUR |
117,301.3396 |
0.1550 EUR |
0.1523 EUR |
0.1573 EUR |
0.1525 EUR |
| 2025-05-03 |
0.1575 EUR |
394,859.5561 |
0.1555 EUR |
0.1532 EUR |
0.1610 EUR |
0.1575 EUR |
| 2025-05-02 |
0.1476 EUR |
110,976.4131 |
0.1428 EUR |
0.1427 EUR |
0.1515 EUR |
0.1514 EUR |
| 2025-05-01 |
0.1418 EUR |
678,306.2484 |
0.1354 EUR |
0.1348 EUR |
0.1471 EUR |
0.1462 EUR |
| 2025-04-30 |
0.1260 EUR |
727,930.8109 |
0.1227 EUR |
0.1200 EUR |
0.1324 EUR |
0.1324 EUR |
| 2025-04-29 |
0.1260 EUR |
380,781.6616 |
0.1268 EUR |
0.1216 EUR |
0.1280 EUR |
0.1223 EUR |
| 2025-04-28 |
0.1307 EUR |
244,456.9515 |
0.1320 EUR |
0.1282 EUR |
0.1344 EUR |
0.1286 EUR |
| 2025-04-27 |
0.1345 EUR |
140,367.3710 |
0.1404 EUR |
0.1310 EUR |
0.1406 EUR |
0.1319 EUR |
| 2025-04-26 |
0.1414 EUR |
359,590.6456 |
0.1427 EUR |
0.1394 EUR |
0.1434 EUR |
0.1399 EUR |
| 2025-04-25 |
0.1472 EUR |
423,551.3544 |
0.1480 EUR |
0.1425 EUR |
0.1504 EUR |
0.1429 EUR |
| 2025-04-24 |
0.1515 EUR |
194,057.7827 |
0.1565 EUR |
0.1442 EUR |
0.1565 EUR |
0.1466 EUR |
| 2025-04-23 |
0.1547 EUR |
285,565.3371 |
0.1541 EUR |
0.1539 EUR |
0.1598 EUR |
0.1576 EUR |
| 2025-04-22 |
0.1419 EUR |
788,358.2547 |
0.1255 EUR |
0.1252 EUR |
0.1530 EUR |
0.1479 EUR |
| 2025-04-21 |
0.1335 EUR |
250,262.0001 |
0.1324 EUR |
0.1235 EUR |
0.1436 EUR |
0.1251 EUR |
| 2025-04-20 |
0.1396 EUR |
143,080.3310 |
0.1484 EUR |
0.1317 EUR |
0.1484 EUR |
0.1356 EUR |
| 2025-04-19 |
0.1473 EUR |
1,212,660.4688 |
0.1377 EUR |
0.1377 EUR |
0.1550 EUR |
0.1474 EUR |
| 2025-04-18 |
0.1299 EUR |
799,257.2957 |
0.1170 EUR |
0.1170 EUR |
0.1412 EUR |
0.1366 EUR |
| 2025-04-17 |
0.1264 EUR |
1,054,813.4104 |
0.1190 EUR |
0.1170 EUR |
0.1375 EUR |
0.1201 EUR |
| 2025-04-16 |
0.1149 EUR |
1,968,895.4651 |
0.0955 EUR |
0.0955 EUR |
0.1260 EUR |
0.1181 EUR |
| 2025-04-15 |
0.0976 EUR |
239,638.5549 |
0.0961 EUR |
0.0955 EUR |
0.0994 EUR |
0.0969 EUR |
| 2025-04-14 |
0.0988 EUR |
119,395.8675 |
0.0960 EUR |
0.0960 EUR |
0.1010 EUR |
0.0965 EUR |
| 2025-04-13 |
0.0990 EUR |
191,564.8209 |
0.1008 EUR |
0.0963 EUR |
0.1010 EUR |
0.0973 EUR |
| 2025-04-12 |
0.1003 EUR |
20,714.5864 |
0.0989 EUR |
0.0989 EUR |
0.1010 EUR |
0.1010 EUR |
| 2025-04-11 |
0.0963 EUR |
85,118.0101 |
0.0974 EUR |
0.0937 EUR |
0.0976 EUR |
0.0973 EUR |
| 2025-04-10 |
0.0958 EUR |
373,788.4953 |
0.1001 EUR |
0.0923 EUR |
0.1004 EUR |
0.0956 EUR |