Identifier on Bitvavo: SYS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
0.0803 EUR |
221,837.7161 SYS |
0.0802 EUR |
0.0793 EUR |
0.0822 EUR |
0.0809 EUR |
| 2023-09-13 |
0.0784 EUR |
119,988.0129 SYS |
0.0790 EUR |
0.0769 EUR |
0.0796 EUR |
0.0793 EUR |
| 2023-09-12 |
0.0787 EUR |
269,862.0381 SYS |
0.0762 EUR |
0.0762 EUR |
0.0803 EUR |
0.0794 EUR |
| 2023-09-11 |
0.0774 EUR |
245,120.9764 SYS |
0.0799 EUR |
0.0754 EUR |
0.0803 EUR |
0.0765 EUR |
| 2023-09-10 |
0.0815 EUR |
1,071,719.9891 SYS |
0.0825 EUR |
0.0787 EUR |
0.0857 EUR |
0.0801 EUR |
| 2023-09-09 |
0.0849 EUR |
1,542,433.9887 SYS |
0.0817 EUR |
0.0814 EUR |
0.0893 EUR |
0.0828 EUR |
| 2023-09-08 |
0.0850 EUR |
2,530,811.3933 SYS |
0.0805 EUR |
0.0791 EUR |
0.0932 EUR |
0.0815 EUR |
| 2023-09-07 |
0.0788 EUR |
287,924.3921 SYS |
0.0794 EUR |
0.0779 EUR |
0.0811 EUR |
0.0811 EUR |
| 2023-09-06 |
0.0796 EUR |
64,723.8994 SYS |
0.0803 EUR |
0.0785 EUR |
0.0807 EUR |
0.0796 EUR |
| 2023-09-05 |
0.0807 EUR |
447,405.3101 SYS |
0.0803 EUR |
0.0791 EUR |
0.0824 EUR |
0.0803 EUR |
| 2023-09-04 |
0.0811 EUR |
216,057.0190 SYS |
0.0819 EUR |
0.0789 EUR |
0.0841 EUR |
0.0799 EUR |
| 2023-09-03 |
0.0818 EUR |
339,253.9424 SYS |
0.0830 EUR |
0.0806 EUR |
0.0837 EUR |
0.0820 EUR |
| 2023-09-02 |
0.0812 EUR |
419,653.8046 SYS |
0.0810 EUR |
0.0802 EUR |
0.0836 EUR |
0.0836 EUR |
| 2023-09-01 |
0.0820 EUR |
571,819.9056 SYS |
0.0828 EUR |
0.0810 EUR |
0.0833 EUR |
0.0810 EUR |
| 2023-08-31 |
0.0852 EUR |
987,322.2617 SYS |
0.0856 EUR |
0.0828 EUR |
0.0883 EUR |
0.0829 EUR |
| 2023-08-30 |
0.0877 EUR |
6,642,749.1734 SYS |
0.0898 EUR |
0.0850 EUR |
0.0917 EUR |
0.0862 EUR |
| 2023-08-29 |
0.0960 EUR |
35,511,215.2197 SYS |
0.0916 EUR |
0.0880 EUR |
0.1100 EUR |
0.0899 EUR |
| 2023-08-28 |
0.0967 EUR |
10,316,419.5597 SYS |
0.0754 EUR |
0.0747 EUR |
0.1121 EUR |
0.0925 EUR |
| 2023-08-27 |
0.0773 EUR |
18,390.3452 SYS |
0.0769 EUR |
0.0769 EUR |
0.0782 EUR |
0.0770 EUR |
| 2023-08-26 |
0.0780 EUR |
161,310.7002 SYS |
0.0781 EUR |
0.0765 EUR |
0.0793 EUR |
0.0779 EUR |
| 2023-08-25 |
0.0795 EUR |
675,527.6205 SYS |
0.0770 EUR |
0.0763 EUR |
0.0837 EUR |
0.0786 EUR |
| 2023-08-24 |
0.0823 EUR |
90,941.9676 SYS |
0.0802 EUR |
0.0780 EUR |
0.0990 EUR |
0.0781 EUR |
| 2023-08-23 |
0.0809 EUR |
110,991.1419 SYS |
0.0789 EUR |
0.0786 EUR |
0.0817 EUR |
0.0808 EUR |
| 2023-08-22 |
0.0798 EUR |
300,017.1525 SYS |
0.0800 EUR |
0.0768 EUR |
0.0820 EUR |
0.0788 EUR |
| 2023-08-21 |
0.0822 EUR |
134,611.9236 SYS |
0.0833 EUR |
0.0793 EUR |
0.0833 EUR |
0.0808 EUR |
| 2023-08-20 |
0.0834 EUR |
62,837.2738 SYS |
0.0834 EUR |
0.0829 EUR |
0.0847 EUR |
0.0832 EUR |
| 2023-08-19 |
0.0829 EUR |
52,308.7269 SYS |
0.0826 EUR |
0.0815 EUR |
0.0853 EUR |
0.0840 EUR |
| 2023-08-18 |
0.0822 EUR |
173,179.1891 SYS |
0.0832 EUR |
0.0809 EUR |
0.0838 EUR |
0.0818 EUR |
| 2023-08-17 |
0.0879 EUR |
249,124.4434 SYS |
0.0883 EUR |
0.0789 EUR |
0.0980 EUR |
0.0830 EUR |
| 2023-08-16 |
0.0907 EUR |
97,048.2325 SYS |
0.0931 EUR |
0.0893 EUR |
0.0931 EUR |
0.0901 EUR |
| 2023-08-15 |
0.0947 EUR |
63,497.4574 SYS |
0.0958 EUR |
0.0908 EUR |
0.0982 EUR |
0.0919 EUR |
| 2023-08-14 |
0.0962 EUR |
130,464.7534 SYS |
0.0946 EUR |
0.0942 EUR |
0.0982 EUR |
0.0962 EUR |
| 2023-08-13 |
0.0953 EUR |
279,668.4780 SYS |
0.0938 EUR |
0.0938 EUR |
0.0969 EUR |
0.0952 EUR |
| 2023-08-12 |
0.0955 EUR |
184,472.9235 SYS |
0.0952 EUR |
0.0933 EUR |
0.0964 EUR |
0.0949 EUR |
| 2023-08-11 |
0.0953 EUR |
52,905.4256 SYS |
0.0971 EUR |
0.0941 EUR |
0.0971 EUR |
0.0947 EUR |
| 2023-08-10 |
0.0963 EUR |
75,138.5243 SYS |
0.0984 EUR |
0.0952 EUR |
0.0984 EUR |
0.0966 EUR |
| 2023-08-09 |
0.0983 EUR |
350,861.8747 SYS |
0.0965 EUR |
0.0955 EUR |
0.1006 EUR |
0.0973 EUR |
| 2023-08-08 |
0.0956 EUR |
64,731.1540 SYS |
0.0950 EUR |
0.0940 EUR |
0.0975 EUR |
0.0965 EUR |
| 2023-08-07 |
0.0949 EUR |
244,619.7276 SYS |
0.0946 EUR |
0.0934 EUR |
0.0959 EUR |
0.0940 EUR |
| 2023-08-06 |
0.0953 EUR |
181,251.6491 SYS |
0.0961 EUR |
0.0938 EUR |
0.0968 EUR |
0.0938 EUR |
| 2023-08-05 |
0.0939 EUR |
62,049.7482 SYS |
0.0952 EUR |
0.0928 EUR |
0.0952 EUR |
0.0947 EUR |
| 2023-08-04 |
0.0966 EUR |
29,012.4570 SYS |
0.0953 EUR |
0.0949 EUR |
0.0981 EUR |
0.0966 EUR |
| 2023-08-03 |
0.0963 EUR |
82,620.7329 SYS |
0.0980 EUR |
0.0950 EUR |
0.0980 EUR |
0.0962 EUR |
| 2023-08-02 |
0.0982 EUR |
52,270.6060 SYS |
0.0999 EUR |
0.0970 EUR |
0.0999 EUR |
0.0971 EUR |
| 2023-08-01 |
0.0986 EUR |
72,430.9962 SYS |
0.0981 EUR |
0.0979 EUR |
0.1007 EUR |
0.0981 EUR |
| 2023-07-31 |
0.0987 EUR |
87,473.0001 SYS |
0.1006 EUR |
0.0978 EUR |
0.1006 EUR |
0.0987 EUR |
| 2023-07-30 |
0.1006 EUR |
62,228.5726 SYS |
0.1022 EUR |
0.0986 EUR |
0.1023 EUR |
0.0994 EUR |
| 2023-07-29 |
0.1032 EUR |
50,698.1651 SYS |
0.1031 EUR |
0.1019 EUR |
0.1038 EUR |
0.1020 EUR |
| 2023-07-28 |
0.1035 EUR |
128,881.7470 SYS |
0.1052 EUR |
0.1025 EUR |
0.1054 EUR |
0.1032 EUR |
| 2023-07-27 |
0.1034 EUR |
264,450.7427 SYS |
0.1002 EUR |
0.1002 EUR |
0.1059 EUR |
0.1045 EUR |