Market [unlinked] / USD
Identifier on Kraken: SYRUPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
0.1735 USD |
865,751.8822 |
0.1773 USD |
0.1636 USD |
0.1773 USD |
0.1667 USD |
| 2025-04-23 |
0.1794 USD |
1,089,127.7410 |
0.1752 USD |
0.1719 USD |
0.1900 USD |
0.1774 USD |
| 2025-04-22 |
0.1679 USD |
1,856,250.7095 |
0.1441 USD |
0.1437 USD |
0.1752 USD |
0.1687 USD |
| 2025-04-21 |
0.1594 USD |
1,726,582.5575 |
0.1509 USD |
0.1414 USD |
0.1700 USD |
0.1451 USD |
| 2025-04-20 |
0.1632 USD |
433,111.8927 |
0.1693 USD |
0.1509 USD |
0.1696 USD |
0.1544 USD |
| 2025-04-19 |
0.1673 USD |
463,394.0220 |
0.1571 USD |
0.1566 USD |
0.1785 USD |
0.1692 USD |
| 2025-04-18 |
0.1382 USD |
1,514,645.5379 |
0.1353 USD |
0.1303 USD |
0.1453 USD |
0.1445 USD |
| 2025-04-17 |
0.1438 USD |
536,230.0179 |
0.1356 USD |
0.1356 USD |
0.1580 USD |
0.1374 USD |
| 2025-04-16 |
0.1201 USD |
429,120.4250 |
0.1083 USD |
0.1077 USD |
0.1400 USD |
0.1245 USD |
| 2025-04-15 |
0.1106 USD |
488,997.2639 |
0.1097 USD |
0.1087 USD |
0.1126 USD |
0.1126 USD |
| 2025-04-14 |
0.1129 USD |
5,222.6644 |
0.1097 USD |
0.1097 USD |
0.1142 USD |
0.1140 USD |
| 2025-04-13 |
0.1124 USD |
39,640.0984 |
0.1150 USD |
0.1095 USD |
0.1150 USD |
0.1105 USD |
| 2025-04-12 |
0.1153 USD |
238,492.0310 |
0.1100 USD |
0.1094 USD |
0.1165 USD |
0.1145 USD |
| 2025-04-11 |
0.1072 USD |
162,247.5536 |
0.1060 USD |
0.1052 USD |
0.1104 USD |
0.1101 USD |
| 2025-04-10 |
0.1055 USD |
1,235,603.9081 |
0.1099 USD |
0.1050 USD |
0.1137 USD |
0.1081 USD |
| 2025-04-09 |
0.0986 USD |
561,515.6109 |
0.0925 USD |
0.0865 USD |
0.1170 USD |
0.1146 USD |
| 2025-04-08 |
0.0986 USD |
83,154.6118 |
0.0970 USD |
0.0956 USD |
0.1063 USD |
0.1042 USD |
| 2025-04-07 |
0.0937 USD |
452,104.1555 |
0.0944 USD |
0.0842 USD |
0.0966 USD |
0.0966 USD |
| 2025-04-06 |
0.1043 USD |
376,345.2069 |
0.1105 USD |
0.1006 USD |
0.1113 USD |
0.1006 USD |
| 2025-04-05 |
0.1120 USD |
46,350.2186 |
0.1133 USD |
0.1093 USD |
0.1134 USD |
0.1101 USD |
| 2025-04-04 |
0.1135 USD |
149,808.2262 |
0.1135 USD |
0.1115 USD |
0.1145 USD |
0.1121 USD |
| 2025-04-03 |
0.1132 USD |
1,037,977.1459 |
0.1181 USD |
0.1075 USD |
0.1196 USD |
0.1105 USD |
| 2025-04-02 |
0.1236 USD |
93,784.2180 |
0.1217 USD |
0.1201 USD |
0.1266 USD |
0.1249 USD |
| 2025-04-01 |
0.1181 USD |
249,345.9558 |
0.1167 USD |
0.1151 USD |
0.1240 USD |
0.1206 USD |
| 2025-03-31 |
0.1207 USD |
474,278.7476 |
0.1199 USD |
0.1158 USD |
0.1267 USD |
0.1176 USD |
| 2025-03-30 |
0.1149 USD |
227,281.5614 |
0.1155 USD |
0.1135 USD |
0.1187 USD |
0.1153 USD |
| 2025-03-29 |
0.1184 USD |
318,529.9503 |
0.1237 USD |
0.1169 USD |
0.1251 USD |
0.1178 USD |
| 2025-03-28 |
0.1322 USD |
56,041.6162 |
0.1383 USD |
0.1292 USD |
0.1397 USD |
0.1298 USD |
| 2025-03-27 |
0.1402 USD |
812,045.3574 |
0.1387 USD |
0.1360 USD |
0.1450 USD |
0.1395 USD |
| 2025-03-26 |
0.1460 USD |
469,762.1433 |
0.1423 USD |
0.1377 USD |
0.1520 USD |
0.1380 USD |
| 2025-03-25 |
0.1385 USD |
1,003,616.5003 |
0.1348 USD |
0.1324 USD |
0.1438 USD |
0.1431 USD |
| 2025-03-24 |
0.1348 USD |
248,647.6315 |
0.1331 USD |
0.1316 USD |
0.1372 USD |
0.1355 USD |
| 2025-03-23 |
0.1341 USD |
54,139.1199 |
0.1375 USD |
0.1305 USD |
0.1378 USD |
0.1349 USD |
| 2025-03-22 |
0.1311 USD |
94,347.4319 |
0.1280 USD |
0.1280 USD |
0.1338 USD |
0.1327 USD |
| 2025-03-21 |
0.1333 USD |
640,186.7208 |
0.1309 USD |
0.1254 USD |
0.1353 USD |
0.1263 USD |