Identifier on Bitvavo: SYS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-03 |
0.0902 EUR |
647,362.2919 SYS |
0.0926 EUR |
0.0880 EUR |
0.0926 EUR |
0.0912 EUR |
| 2023-11-02 |
0.0951 EUR |
2,017,739.9501 SYS |
0.0953 EUR |
0.0920 EUR |
0.0997 EUR |
0.0928 EUR |
| 2023-11-01 |
0.0997 EUR |
10,848,621.8073 SYS |
0.0922 EUR |
0.0906 EUR |
0.1400 EUR |
0.0953 EUR |
| 2023-10-31 |
0.0940 EUR |
6,275,752.7146 SYS |
0.0884 EUR |
0.0867 EUR |
0.1110 EUR |
0.0928 EUR |
| 2023-10-30 |
0.0877 EUR |
385,925.2488 SYS |
0.0866 EUR |
0.0852 EUR |
0.0896 EUR |
0.0891 EUR |
| 2023-10-29 |
0.0849 EUR |
180,872.4272 SYS |
0.0845 EUR |
0.0835 EUR |
0.0859 EUR |
0.0854 EUR |
| 2023-10-28 |
0.0841 EUR |
321,799.1382 SYS |
0.0829 EUR |
0.0827 EUR |
0.0854 EUR |
0.0852 EUR |
| 2023-10-27 |
0.0834 EUR |
415,561.7077 SYS |
0.0831 EUR |
0.0824 EUR |
0.0843 EUR |
0.0829 EUR |
| 2023-10-26 |
0.0845 EUR |
142,038.3995 SYS |
0.0840 EUR |
0.0814 EUR |
0.0864 EUR |
0.0831 EUR |
| 2023-10-25 |
0.0839 EUR |
461,123.2620 SYS |
0.0820 EUR |
0.0816 EUR |
0.0857 EUR |
0.0835 EUR |
| 2023-10-24 |
0.0846 EUR |
1,476,107.3707 SYS |
0.0793 EUR |
0.0793 EUR |
0.0880 EUR |
0.0823 EUR |
| 2023-10-23 |
0.0784 EUR |
440,672.9952 SYS |
0.0779 EUR |
0.0773 EUR |
0.0804 EUR |
0.0799 EUR |
| 2023-10-22 |
0.0779 EUR |
411,801.0399 SYS |
0.0782 EUR |
0.0765 EUR |
0.0783 EUR |
0.0780 EUR |
| 2023-10-21 |
0.0783 EUR |
122,323.0659 SYS |
0.0770 EUR |
0.0767 EUR |
0.0835 EUR |
0.0797 EUR |
| 2023-10-20 |
0.0777 EUR |
227,297.5121 SYS |
0.0766 EUR |
0.0762 EUR |
0.0790 EUR |
0.0771 EUR |
| 2023-10-19 |
0.0809 EUR |
2,099,805.6424 SYS |
0.0758 EUR |
0.0754 EUR |
0.0889 EUR |
0.0767 EUR |
| 2023-10-18 |
0.0773 EUR |
63,020.3430 SYS |
0.0777 EUR |
0.0763 EUR |
0.0783 EUR |
0.0763 EUR |
| 2023-10-17 |
0.0775 EUR |
121,857.7118 SYS |
0.0780 EUR |
0.0767 EUR |
0.0787 EUR |
0.0769 EUR |
| 2023-10-16 |
0.0791 EUR |
357,542.1906 SYS |
0.0782 EUR |
0.0779 EUR |
0.0804 EUR |
0.0788 EUR |
| 2023-10-15 |
0.0783 EUR |
134,255.7189 SYS |
0.0781 EUR |
0.0775 EUR |
0.0790 EUR |
0.0782 EUR |
| 2023-10-14 |
0.0771 EUR |
26,242.1903 SYS |
0.0772 EUR |
0.0765 EUR |
0.0778 EUR |
0.0776 EUR |
| 2023-10-13 |
0.0763 EUR |
119,077.4736 SYS |
0.0752 EUR |
0.0752 EUR |
0.0783 EUR |
0.0779 EUR |
| 2023-10-12 |
0.0752 EUR |
269,960.9643 SYS |
0.0762 EUR |
0.0741 EUR |
0.0764 EUR |
0.0751 EUR |
| 2023-10-11 |
0.0763 EUR |
210,093.2438 SYS |
0.0772 EUR |
0.0744 EUR |
0.0786 EUR |
0.0763 EUR |
| 2023-10-10 |
0.0778 EUR |
124,418.5653 SYS |
0.0776 EUR |
0.0768 EUR |
0.0783 EUR |
0.0768 EUR |
| 2023-10-09 |
0.0788 EUR |
353,236.3155 SYS |
0.0810 EUR |
0.0765 EUR |
0.0814 EUR |
0.0775 EUR |
| 2023-10-08 |
0.0835 EUR |
2,986,191.3339 SYS |
0.0801 EUR |
0.0797 EUR |
0.0877 EUR |
0.0802 EUR |
| 2023-10-07 |
0.0808 EUR |
348,282.8469 SYS |
0.0787 EUR |
0.0785 EUR |
0.0816 EUR |
0.0800 EUR |
| 2023-10-06 |
0.0795 EUR |
180,626.4348 SYS |
0.0791 EUR |
0.0785 EUR |
0.0804 EUR |
0.0785 EUR |
| 2023-10-05 |
0.0797 EUR |
98,507.7611 SYS |
0.0801 EUR |
0.0790 EUR |
0.0812 EUR |
0.0793 EUR |
| 2023-10-04 |
0.0806 EUR |
91,478.1364 SYS |
0.0810 EUR |
0.0798 EUR |
0.0818 EUR |
0.0807 EUR |
| 2023-10-03 |
0.0818 EUR |
26,985.1709 SYS |
0.0839 EUR |
0.0811 EUR |
0.0839 EUR |
0.0811 EUR |
| 2023-10-02 |
0.0838 EUR |
213,794.3494 SYS |
0.0845 EUR |
0.0825 EUR |
0.0854 EUR |
0.0836 EUR |
| 2023-10-01 |
0.0827 EUR |
160,646.5475 SYS |
0.0818 EUR |
0.0816 EUR |
0.0849 EUR |
0.0846 EUR |
| 2023-09-30 |
0.0821 EUR |
172,096.7066 SYS |
0.0826 EUR |
0.0812 EUR |
0.0826 EUR |
0.0817 EUR |
| 2023-09-29 |
0.0817 EUR |
433,385.4914 SYS |
0.0805 EUR |
0.0802 EUR |
0.0833 EUR |
0.0821 EUR |
| 2023-09-28 |
0.0807 EUR |
157,256.6665 SYS |
0.0797 EUR |
0.0791 EUR |
0.0813 EUR |
0.0806 EUR |
| 2023-09-27 |
0.0804 EUR |
320,563.1025 SYS |
0.0802 EUR |
0.0795 EUR |
0.0823 EUR |
0.0796 EUR |
| 2023-09-26 |
0.0802 EUR |
247,285.0148 SYS |
0.0807 EUR |
0.0792 EUR |
0.0820 EUR |
0.0803 EUR |
| 2023-09-25 |
0.0807 EUR |
871,270.4110 SYS |
0.0776 EUR |
0.0768 EUR |
0.0823 EUR |
0.0814 EUR |
| 2023-09-24 |
0.0784 EUR |
311,746.3866 SYS |
0.0796 EUR |
0.0778 EUR |
0.0796 EUR |
0.0779 EUR |
| 2023-09-23 |
0.0789 EUR |
158,052.0017 SYS |
0.0799 EUR |
0.0783 EUR |
0.0805 EUR |
0.0789 EUR |
| 2023-09-22 |
0.0799 EUR |
250,797.4303 SYS |
0.0797 EUR |
0.0791 EUR |
0.0810 EUR |
0.0799 EUR |
| 2023-09-21 |
0.0808 EUR |
273,802.4237 SYS |
0.0808 EUR |
0.0784 EUR |
0.0821 EUR |
0.0784 EUR |
| 2023-09-20 |
0.0807 EUR |
144,216.4970 SYS |
0.0812 EUR |
0.0795 EUR |
0.0815 EUR |
0.0804 EUR |
| 2023-09-19 |
0.0814 EUR |
130,373.7272 SYS |
0.0813 EUR |
0.0807 EUR |
0.0822 EUR |
0.0811 EUR |
| 2023-09-18 |
0.0811 EUR |
123,140.3280 SYS |
0.0799 EUR |
0.0794 EUR |
0.0822 EUR |
0.0804 EUR |
| 2023-09-17 |
0.0805 EUR |
183,205.2003 SYS |
0.0808 EUR |
0.0788 EUR |
0.0832 EUR |
0.0793 EUR |
| 2023-09-16 |
0.0821 EUR |
71,475.1070 SYS |
0.0822 EUR |
0.0803 EUR |
0.0830 EUR |
0.0827 EUR |
| 2023-09-15 |
0.0798 EUR |
239,335.9655 SYS |
0.0809 EUR |
0.0793 EUR |
0.0820 EUR |
0.0820 EUR |