Market [unlinked] / USD
Identifier on Kraken: SYRUPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.2918 USD |
168,435.5209 |
0.2952 USD |
0.2890 USD |
0.2980 USD |
0.2892 USD |
| 2026-02-04 |
0.3132 USD |
105,777.6990 |
0.3098 USD |
0.3074 USD |
0.3165 USD |
0.3126 USD |
| 2026-02-03 |
0.2972 USD |
151,624.9351 |
0.2945 USD |
0.2932 USD |
0.3113 USD |
0.3113 USD |
| 2026-02-02 |
0.2951 USD |
888,876.2748 |
0.2921 USD |
0.2786 USD |
0.3056 USD |
0.2969 USD |
| 2026-02-01 |
0.3012 USD |
405,002.3869 |
0.3061 USD |
0.2905 USD |
0.3100 USD |
0.2961 USD |
| 2026-01-31 |
0.3074 USD |
561,089.4486 |
0.3307 USD |
0.2862 USD |
0.3311 USD |
0.2864 USD |
| 2026-01-30 |
0.3366 USD |
396,690.4199 |
0.3472 USD |
0.3244 USD |
0.3494 USD |
0.3318 USD |
| 2026-01-29 |
0.3494 USD |
213,779.0071 |
0.3534 USD |
0.3332 USD |
0.3575 USD |
0.3332 USD |
| 2026-01-28 |
0.3492 USD |
1,183,982.3115 |
0.3431 USD |
0.3387 USD |
0.3652 USD |
0.3505 USD |
| 2026-01-27 |
0.3396 USD |
240,482.2006 |
0.3401 USD |
0.3324 USD |
0.3433 USD |
0.3433 USD |
| 2026-01-26 |
0.3211 USD |
394,171.4720 |
0.3073 USD |
0.3062 USD |
0.3439 USD |
0.3428 USD |
| 2026-01-25 |
0.3277 USD |
295,031.1478 |
0.3338 USD |
0.3068 USD |
0.3385 USD |
0.3077 USD |
| 2026-01-24 |
0.3307 USD |
227,076.9702 |
0.3242 USD |
0.3240 USD |
0.3349 USD |
0.3297 USD |
| 2026-01-23 |
0.3240 USD |
853,675.9965 |
0.3322 USD |
0.3180 USD |
0.3358 USD |
0.3220 USD |
| 2026-01-22 |
0.3401 USD |
784,799.5933 |
0.3373 USD |
0.3287 USD |
0.3455 USD |
0.3370 USD |
| 2026-01-21 |
0.3297 USD |
140,255.6665 |
0.3306 USD |
0.3210 USD |
0.3426 USD |
0.3230 USD |
| 2026-01-20 |
0.3646 USD |
554,433.2665 |
0.3572 USD |
0.3521 USD |
0.3734 USD |
0.3634 USD |
| 2026-01-19 |
0.3518 USD |
530,262.8823 |
0.3463 USD |
0.3255 USD |
0.3621 USD |
0.3579 USD |
| 2026-01-18 |
0.3614 USD |
31,584.0550 |
0.3647 USD |
0.3582 USD |
0.3655 USD |
0.3595 USD |
| 2026-01-17 |
0.3622 USD |
28,507.4600 |
0.3598 USD |
0.3578 USD |
0.3644 USD |
0.3598 USD |
| 2026-01-16 |
0.3499 USD |
339,263.2485 |
0.3751 USD |
0.3362 USD |
0.3756 USD |
0.3544 USD |
| 2026-01-15 |
0.3812 USD |
361,463.0266 |
0.3898 USD |
0.3699 USD |
0.3958 USD |
0.3709 USD |
| 2026-01-14 |
0.3957 USD |
55,603.3834 |
0.3967 USD |
0.3926 USD |
0.4005 USD |
0.3996 USD |
| 2026-01-13 |
0.3904 USD |
104,654.4140 |
0.3881 USD |
0.3856 USD |
0.3988 USD |
0.3958 USD |
| 2026-01-12 |
0.4007 USD |
166,074.4941 |
0.4003 USD |
0.3873 USD |
0.4063 USD |
0.3920 USD |
| 2026-01-11 |
0.3974 USD |
244,509.5787 |
0.3954 USD |
0.3926 USD |
0.4048 USD |
0.3973 USD |
| 2026-01-10 |
0.3867 USD |
134,184.5995 |
0.3869 USD |
0.3810 USD |
0.3898 USD |
0.3890 USD |
| 2026-01-09 |
0.3923 USD |
928,556.8305 |
0.3851 USD |
0.3826 USD |
0.4007 USD |
0.3871 USD |
| 2026-01-08 |
0.3712 USD |
461,326.6601 |
0.3764 USD |
0.3580 USD |
0.3855 USD |
0.3699 USD |
| 2026-01-07 |
0.3803 USD |
94,231.9370 |
0.3880 USD |
0.3733 USD |
0.3880 USD |
0.3738 USD |
| 2026-01-06 |
0.3860 USD |
704,509.8889 |
0.3761 USD |
0.3734 USD |
0.4012 USD |
0.3902 USD |
| 2026-01-05 |
0.3646 USD |
545,088.3953 |
0.3740 USD |
0.3520 USD |
0.3777 USD |
0.3540 USD |
| 2026-01-04 |
0.3593 USD |
452,934.7688 |
0.3671 USD |
0.3561 USD |
0.3711 USD |
0.3648 USD |
| 2026-01-03 |
0.3574 USD |
536,911.4823 |
0.3676 USD |
0.3507 USD |
0.3691 USD |
0.3636 USD |
| 2026-01-02 |
0.3663 USD |
747,379.8320 |
0.3703 USD |
0.3572 USD |
0.3720 USD |
0.3715 USD |
| 2026-01-01 |
0.3551 USD |
1,806,918.6994 |
0.3224 USD |
0.3179 USD |
0.3738 USD |
0.3666 USD |
| 2025-12-31 |
0.3313 USD |
417,448.6019 |
0.3253 USD |
0.3242 USD |
0.3361 USD |
0.3252 USD |
| 2025-12-30 |
0.3173 USD |
296,212.0469 |
0.3160 USD |
0.3105 USD |
0.3252 USD |
0.3231 USD |
| 2025-12-29 |
0.3256 USD |
404,236.9216 |
0.3256 USD |
0.3145 USD |
0.3359 USD |
0.3159 USD |
| 2025-12-28 |
0.3290 USD |
194,984.2717 |
0.3367 USD |
0.3209 USD |
0.3367 USD |
0.3248 USD |
| 2025-12-27 |
0.3399 USD |
322,461.8967 |
0.3402 USD |
0.3351 USD |
0.3450 USD |
0.3388 USD |
| 2025-12-26 |
0.3342 USD |
2,183,995.4202 |
0.3338 USD |
0.3233 USD |
0.3458 USD |
0.3381 USD |
| 2025-12-25 |
0.3108 USD |
62,242.8142 |
0.3087 USD |
0.3073 USD |
0.3143 USD |
0.3138 USD |
| 2025-12-24 |
0.3098 USD |
218,392.0871 |
0.3144 USD |
0.3024 USD |
0.3189 USD |
0.3067 USD |
| 2025-12-23 |
0.3297 USD |
276,296.7496 |
0.3317 USD |
0.3196 USD |
0.3363 USD |
0.3206 USD |
| 2025-12-22 |
0.3446 USD |
794,291.7231 |
0.3474 USD |
0.3335 USD |
0.3549 USD |
0.3452 USD |
| 2025-12-21 |
0.3363 USD |
1,449,973.7323 |
0.3254 USD |
0.3206 USD |
0.3598 USD |
0.3504 USD |
| 2025-12-20 |
0.3147 USD |
285,396.3780 |
0.3168 USD |
0.3118 USD |
0.3195 USD |
0.3132 USD |
| 2025-12-19 |
0.2859 USD |
648,798.1837 |
0.2732 USD |
0.2708 USD |
0.2902 USD |
0.2883 USD |
| 2025-12-18 |
0.2776 USD |
658,345.8834 |
0.2738 USD |
0.2711 USD |
0.2838 USD |
0.2820 USD |