Market [unlinked] / USD
Identifier on Kraken: SYRUPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
0.4675 USD |
864,086.3023 |
0.4800 USD |
0.4505 USD |
0.4920 USD |
0.4883 USD |
| 2025-06-12 |
0.5045 USD |
984,117.0185 |
0.4964 USD |
0.4841 USD |
0.5292 USD |
0.5052 USD |
| 2025-06-11 |
0.5061 USD |
1,779,438.6712 |
0.4871 USD |
0.4752 USD |
0.5397 USD |
0.5126 USD |
| 2025-06-10 |
0.4307 USD |
296,739.5006 |
0.4423 USD |
0.4258 USD |
0.4489 USD |
0.4272 USD |
| 2025-06-09 |
0.4035 USD |
648,123.1004 |
0.4032 USD |
0.3883 USD |
0.4238 USD |
0.4144 USD |
| 2025-06-08 |
0.4126 USD |
538,668.9088 |
0.4208 USD |
0.3979 USD |
0.4278 USD |
0.4162 USD |
| 2025-06-07 |
0.4129 USD |
837,444.0055 |
0.4071 USD |
0.4002 USD |
0.4271 USD |
0.4208 USD |
| 2025-06-06 |
0.3909 USD |
1,482,533.0252 |
0.3554 USD |
0.3500 USD |
0.4154 USD |
0.3959 USD |
| 2025-06-05 |
0.3921 USD |
2,064,737.6216 |
0.4079 USD |
0.3660 USD |
0.4190 USD |
0.3707 USD |
| 2025-06-04 |
0.4123 USD |
866,551.8364 |
0.4166 USD |
0.4002 USD |
0.4299 USD |
0.4116 USD |
| 2025-06-03 |
0.4359 USD |
1,781,822.5143 |
0.4134 USD |
0.4128 USD |
0.4595 USD |
0.4335 USD |
| 2025-06-02 |
0.3613 USD |
554,403.3872 |
0.3558 USD |
0.3414 USD |
0.3808 USD |
0.3792 USD |
| 2025-06-01 |
0.3427 USD |
528,517.4434 |
0.3457 USD |
0.3310 USD |
0.3553 USD |
0.3467 USD |
| 2025-05-31 |
0.3378 USD |
980,646.0073 |
0.3562 USD |
0.3171 USD |
0.3585 USD |
0.3429 USD |
| 2025-05-30 |
0.3634 USD |
955,108.6688 |
0.3854 USD |
0.3438 USD |
0.3899 USD |
0.3612 USD |
| 2025-05-29 |
0.4034 USD |
1,041,306.1184 |
0.4169 USD |
0.3819 USD |
0.4393 USD |
0.3876 USD |
| 2025-05-28 |
0.4416 USD |
422,129.1947 |
0.4210 USD |
0.4172 USD |
0.4595 USD |
0.4295 USD |
| 2025-05-27 |
0.4308 USD |
2,030,398.0432 |
0.4177 USD |
0.4116 USD |
0.4489 USD |
0.4186 USD |
| 2025-05-26 |
0.4381 USD |
1,197,049.5291 |
0.4376 USD |
0.4140 USD |
0.4696 USD |
0.4263 USD |
| 2025-05-25 |
0.4424 USD |
737,557.0587 |
0.4282 USD |
0.4152 USD |
0.4598 USD |
0.4515 USD |
| 2025-05-24 |
0.4062 USD |
880,677.1144 |
0.3873 USD |
0.3873 USD |
0.4271 USD |
0.4266 USD |
| 2025-05-23 |
0.3776 USD |
1,676,766.6365 |
0.3851 USD |
0.3655 USD |
0.4015 USD |
0.4014 USD |
| 2025-05-22 |
0.3698 USD |
1,669,102.2180 |
0.3428 USD |
0.3383 USD |
0.4161 USD |
0.3987 USD |
| 2025-05-21 |
0.3497 USD |
1,500,833.1830 |
0.3585 USD |
0.3346 USD |
0.3626 USD |
0.3405 USD |
| 2025-05-20 |
0.3605 USD |
458,529.2930 |
0.3328 USD |
0.3319 USD |
0.3744 USD |
0.3725 USD |
| 2025-05-19 |
0.3296 USD |
926,300.6666 |
0.3648 USD |
0.3112 USD |
0.3663 USD |
0.3384 USD |
| 2025-05-18 |
0.3671 USD |
675,434.7712 |
0.3486 USD |
0.3427 USD |
0.3846 USD |
0.3515 USD |
| 2025-05-17 |
0.3607 USD |
1,329,278.0468 |
0.3380 USD |
0.3233 USD |
0.3854 USD |
0.3640 USD |
| 2025-05-16 |
0.3453 USD |
2,801,729.5824 |
0.3280 USD |
0.3188 USD |
0.3571 USD |
0.3551 USD |
| 2025-05-15 |
0.2923 USD |
1,430,364.5821 |
0.3169 USD |
0.2622 USD |
0.3300 USD |
0.3228 USD |
| 2025-05-14 |
0.2944 USD |
1,614,743.4960 |
0.2729 USD |
0.2641 USD |
0.3214 USD |
0.3164 USD |
| 2025-05-13 |
0.2575 USD |
767,331.3722 |
0.2466 USD |
0.2344 USD |
0.2697 USD |
0.2660 USD |
| 2025-05-12 |
0.2686 USD |
1,435,599.6986 |
0.2733 USD |
0.2433 USD |
0.2880 USD |
0.2448 USD |
| 2025-05-11 |
0.2871 USD |
2,471,231.2318 |
0.2885 USD |
0.2624 USD |
0.3225 USD |
0.2679 USD |
| 2025-05-10 |
0.2678 USD |
1,878,421.9113 |
0.2432 USD |
0.2349 USD |
0.2980 USD |
0.2714 USD |
| 2025-05-09 |
0.2372 USD |
5,423,210.7790 |
0.2256 USD |
0.2172 USD |
0.2632 USD |
0.2367 USD |
| 2025-05-08 |
0.2260 USD |
3,546,910.8639 |
0.2250 USD |
0.2065 USD |
0.2431 USD |
0.2347 USD |
| 2025-05-07 |
0.2250 USD |
6,115,311.2980 |
0.2201 USD |
0.1966 USD |
0.2723 USD |
0.2120 USD |
| 2025-05-06 |
0.2381 USD |
10,636,817.7298 |
0.1796 USD |
0.1794 USD |
0.2900 USD |
0.2533 USD |
| 2025-05-05 |
0.1694 USD |
1,243,696.0078 |
0.1748 USD |
0.1667 USD |
0.1748 USD |
0.1734 USD |
| 2025-05-04 |
0.1765 USD |
438,971.9087 |
0.1762 USD |
0.1730 USD |
0.1767 USD |
0.1767 USD |
| 2025-05-03 |
0.1774 USD |
154,305.0830 |
0.1763 USD |
0.1730 USD |
0.1814 USD |
0.1785 USD |
| 2025-05-02 |
0.1649 USD |
203,237.1763 |
0.1642 USD |
0.1603 USD |
0.1709 USD |
0.1693 USD |
| 2025-05-01 |
0.1601 USD |
557,805.2260 |
0.1548 USD |
0.1504 USD |
0.1665 USD |
0.1652 USD |
| 2025-04-30 |
0.1406 USD |
195,243.7520 |
0.1400 USD |
0.1380 USD |
0.1432 USD |
0.1400 USD |
| 2025-04-29 |
0.1455 USD |
596,450.1705 |
0.1469 USD |
0.1391 USD |
0.1472 USD |
0.1398 USD |
| 2025-04-28 |
0.1484 USD |
518,075.6129 |
0.1497 USD |
0.1468 USD |
0.1517 USD |
0.1468 USD |
| 2025-04-27 |
0.1552 USD |
107,845.7990 |
0.1592 USD |
0.1517 USD |
0.1601 USD |
0.1525 USD |
| 2025-04-26 |
0.1614 USD |
586,061.7635 |
0.1619 USD |
0.1586 USD |
0.1635 USD |
0.1586 USD |
| 2025-04-25 |
0.1657 USD |
819,999.4456 |
0.1668 USD |
0.1625 USD |
0.1700 USD |
0.1625 USD |