Market [unlinked] / USD
Identifier on Kraken: SYRUPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.2639 USD |
24,457.9433 |
0.2619 USD |
0.2611 USD |
0.2659 USD |
0.2636 USD |
| 2025-12-15 |
0.2654 USD |
72,306.9298 |
0.2626 USD |
0.2626 USD |
0.2716 USD |
0.2692 USD |
| 2025-12-14 |
0.2763 USD |
346,172.0307 |
0.2720 USD |
0.2720 USD |
0.2807 USD |
0.2742 USD |
| 2025-12-13 |
0.2652 USD |
560,703.7105 |
0.2629 USD |
0.2601 USD |
0.2744 USD |
0.2723 USD |
| 2025-12-12 |
0.2738 USD |
311,966.2577 |
0.2694 USD |
0.2542 USD |
0.2856 USD |
0.2549 USD |
| 2025-12-11 |
0.2716 USD |
999,865.9122 |
0.2727 USD |
0.2568 USD |
0.2810 USD |
0.2614 USD |
| 2025-12-10 |
0.2779 USD |
334,421.7805 |
0.2738 USD |
0.2696 USD |
0.2872 USD |
0.2834 USD |
| 2025-12-09 |
0.2650 USD |
36,559.9336 |
0.2667 USD |
0.2613 USD |
0.2673 USD |
0.2630 USD |
| 2025-12-08 |
0.2717 USD |
136,472.3978 |
0.2693 USD |
0.2679 USD |
0.2759 USD |
0.2745 USD |
| 2025-12-07 |
0.2954 USD |
1,945,357.3090 |
0.2790 USD |
0.2790 USD |
0.3320 USD |
0.2821 USD |
| 2025-12-06 |
0.2809 USD |
1,511,585.4060 |
0.2572 USD |
0.2551 USD |
0.3182 USD |
0.2840 USD |
| 2025-12-05 |
0.2600 USD |
95,052.4093 |
0.2612 USD |
0.2573 USD |
0.2634 USD |
0.2600 USD |
| 2025-12-04 |
0.2436 USD |
59,773.9599 |
0.2453 USD |
0.2408 USD |
0.2457 USD |
0.2429 USD |
| 2025-12-03 |
0.2523 USD |
1,958,280.0177 |
0.2532 USD |
0.2482 USD |
0.2550 USD |
0.2492 USD |
| 2025-12-02 |
0.2626 USD |
934,414.8740 |
0.2489 USD |
0.2470 USD |
0.2771 USD |
0.2696 USD |
| 2025-12-01 |
0.2553 USD |
1,612,883.9000 |
0.2719 USD |
0.2372 USD |
0.2725 USD |
0.2489 USD |
| 2025-11-30 |
0.2735 USD |
788,768.8851 |
0.2713 USD |
0.2648 USD |
0.2792 USD |
0.2735 USD |
| 2025-11-29 |
0.2763 USD |
757,734.6375 |
0.2907 USD |
0.2674 USD |
0.2927 USD |
0.2693 USD |
| 2025-11-28 |
0.2830 USD |
155,652.9845 |
0.2881 USD |
0.2774 USD |
0.2908 USD |
0.2785 USD |
| 2025-11-27 |
0.3018 USD |
311,113.1536 |
0.3033 USD |
0.2970 USD |
0.3053 USD |
0.3032 USD |
| 2025-11-26 |
0.3002 USD |
318,036.2725 |
0.3003 USD |
0.2964 USD |
0.3039 USD |
0.3001 USD |
| 2025-11-25 |
0.3005 USD |
482,679.2908 |
0.3072 USD |
0.2916 USD |
0.3104 USD |
0.2979 USD |
| 2025-11-24 |
0.3016 USD |
439,469.4133 |
0.3035 USD |
0.2913 USD |
0.3102 USD |
0.3057 USD |
| 2025-11-23 |
0.3001 USD |
417,776.5747 |
0.2966 USD |
0.2922 USD |
0.3062 USD |
0.3030 USD |
| 2025-11-22 |
0.2896 USD |
935,561.4231 |
0.2970 USD |
0.2829 USD |
0.3017 USD |
0.2919 USD |
| 2025-11-21 |
0.2945 USD |
1,334,337.7077 |
0.3147 USD |
0.2703 USD |
0.3162 USD |
0.2821 USD |
| 2025-11-20 |
0.3665 USD |
147,354.1328 |
0.3688 USD |
0.3612 USD |
0.3714 USD |
0.3613 USD |
| 2025-11-19 |
0.3823 USD |
99,761.1607 |
0.3894 USD |
0.3740 USD |
0.3898 USD |
0.3871 USD |
| 2025-11-18 |
0.3789 USD |
631,766.3882 |
0.3873 USD |
0.3711 USD |
0.3887 USD |
0.3715 USD |
| 2025-11-17 |
0.4344 USD |
556,701.7077 |
0.4409 USD |
0.4187 USD |
0.4507 USD |
0.4187 USD |
| 2025-11-16 |
0.4703 USD |
573,106.6286 |
0.4473 USD |
0.4406 USD |
0.4842 USD |
0.4564 USD |
| 2025-11-15 |
0.4521 USD |
331,504.8253 |
0.4476 USD |
0.4415 USD |
0.4669 USD |
0.4526 USD |
| 2025-11-14 |
0.4646 USD |
420,137.1836 |
0.4488 USD |
0.4444 USD |
0.4859 USD |
0.4762 USD |
| 2025-11-13 |
0.4640 USD |
600,981.1424 |
0.4400 USD |
0.4381 USD |
0.4811 USD |
0.4594 USD |
| 2025-11-12 |
0.4464 USD |
241,076.5603 |
0.4366 USD |
0.4349 USD |
0.4609 USD |
0.4534 USD |
| 2025-11-11 |
0.4523 USD |
554,850.0584 |
0.4659 USD |
0.4438 USD |
0.4749 USD |
0.4445 USD |
| 2025-11-10 |
0.4881 USD |
75,850.1367 |
0.4691 USD |
0.4690 USD |
0.4969 USD |
0.4966 USD |
| 2025-11-09 |
0.4417 USD |
188,741.8966 |
0.4546 USD |
0.4347 USD |
0.4546 USD |
0.4382 USD |
| 2025-11-08 |
0.4790 USD |
974,930.0974 |
0.4518 USD |
0.4457 USD |
0.5016 USD |
0.4663 USD |
| 2025-11-07 |
0.4154 USD |
643,563.7097 |
0.4003 USD |
0.3905 USD |
0.4447 USD |
0.4382 USD |
| 2025-11-06 |
0.4157 USD |
511,839.2593 |
0.4163 USD |
0.4038 USD |
0.4276 USD |
0.4086 USD |
| 2025-11-05 |
0.3722 USD |
503,544.0283 |
0.3736 USD |
0.3556 USD |
0.3873 USD |
0.3798 USD |
| 2025-11-04 |
0.3733 USD |
1,236,169.9945 |
0.4051 USD |
0.3413 USD |
0.4155 USD |
0.3564 USD |
| 2025-11-03 |
0.4181 USD |
819,220.3027 |
0.4404 USD |
0.3956 USD |
0.4430 USD |
0.4086 USD |
| 2025-11-02 |
0.4590 USD |
251,767.1004 |
0.4567 USD |
0.4472 USD |
0.4690 USD |
0.4578 USD |
| 2025-11-01 |
0.4451 USD |
189,603.9311 |
0.4336 USD |
0.4320 USD |
0.4526 USD |
0.4433 USD |
| 2025-10-31 |
0.4246 USD |
571,958.7602 |
0.4146 USD |
0.4132 USD |
0.4364 USD |
0.4207 USD |
| 2025-10-30 |
0.4271 USD |
1,518,973.2360 |
0.4242 USD |
0.4112 USD |
0.4431 USD |
0.4142 USD |
| 2025-10-29 |
0.4037 USD |
1,421,950.1553 |
0.3876 USD |
0.3833 USD |
0.4298 USD |
0.4298 USD |
| 2025-10-28 |
0.3890 USD |
96,863.7371 |
0.3850 USD |
0.3828 USD |
0.3980 USD |
0.3910 USD |