Market [unlinked] / USD
Identifier on Kraken: SYRUPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.4935 USD |
243,338.2323 |
0.4951 USD |
0.4858 USD |
0.5049 USD |
0.4870 USD |
| 2025-09-06 |
0.5071 USD |
331,758.2635 |
0.5035 USD |
0.4919 USD |
0.5286 USD |
0.4945 USD |
| 2025-09-05 |
0.5064 USD |
939,880.8775 |
0.4759 USD |
0.4759 USD |
0.5263 USD |
0.5052 USD |
| 2025-09-04 |
0.4889 USD |
482,899.2390 |
0.4949 USD |
0.4756 USD |
0.5087 USD |
0.4889 USD |
| 2025-09-03 |
0.4651 USD |
296,513.0878 |
0.4550 USD |
0.4537 USD |
0.4753 USD |
0.4734 USD |
| 2025-09-02 |
0.4534 USD |
508,835.7377 |
0.4487 USD |
0.4369 USD |
0.4648 USD |
0.4472 USD |
| 2025-09-01 |
0.4650 USD |
451,876.2173 |
0.4490 USD |
0.4455 USD |
0.4844 USD |
0.4603 USD |
| 2025-08-31 |
0.4567 USD |
356,240.9096 |
0.4745 USD |
0.4511 USD |
0.4754 USD |
0.4567 USD |
| 2025-08-30 |
0.4592 USD |
442,460.9033 |
0.4556 USD |
0.4465 USD |
0.4745 USD |
0.4690 USD |
| 2025-08-29 |
0.4538 USD |
635,727.1669 |
0.4426 USD |
0.4344 USD |
0.4690 USD |
0.4503 USD |
| 2025-08-28 |
0.4520 USD |
427,178.4161 |
0.4416 USD |
0.4316 USD |
0.4685 USD |
0.4364 USD |
| 2025-08-27 |
0.4452 USD |
913,924.7339 |
0.4130 USD |
0.4128 USD |
0.4718 USD |
0.4577 USD |
| 2025-08-26 |
0.3995 USD |
187,912.5216 |
0.3936 USD |
0.3900 USD |
0.4066 USD |
0.4009 USD |
| 2025-08-25 |
0.4097 USD |
687,812.6540 |
0.4417 USD |
0.3873 USD |
0.4418 USD |
0.3922 USD |
| 2025-08-24 |
0.4679 USD |
492,564.3873 |
0.4646 USD |
0.4422 USD |
0.4942 USD |
0.4630 USD |
| 2025-08-23 |
0.4308 USD |
786,994.5625 |
0.4348 USD |
0.4210 USD |
0.4541 USD |
0.4534 USD |
| 2025-08-22 |
0.4053 USD |
231,033.4758 |
0.4076 USD |
0.3917 USD |
0.4156 USD |
0.3950 USD |
| 2025-08-21 |
0.4080 USD |
453,743.8098 |
0.4161 USD |
0.4039 USD |
0.4170 USD |
0.4091 USD |
| 2025-08-20 |
0.4104 USD |
456,554.1107 |
0.4024 USD |
0.4000 USD |
0.4182 USD |
0.4146 USD |
| 2025-08-19 |
0.4147 USD |
107,808.3555 |
0.4212 USD |
0.4090 USD |
0.4276 USD |
0.4112 USD |
| 2025-08-18 |
0.4170 USD |
299,547.2443 |
0.4338 USD |
0.4102 USD |
0.4340 USD |
0.4121 USD |
| 2025-08-17 |
0.4464 USD |
269,320.5598 |
0.4356 USD |
0.4356 USD |
0.4517 USD |
0.4428 USD |
| 2025-08-16 |
0.4294 USD |
125,230.4095 |
0.4239 USD |
0.4239 USD |
0.4339 USD |
0.4303 USD |
| 2025-08-15 |
0.4255 USD |
421,873.9901 |
0.4307 USD |
0.4115 USD |
0.4435 USD |
0.4226 USD |
| 2025-08-14 |
0.4478 USD |
1,231,894.3686 |
0.4694 USD |
0.4271 USD |
0.4706 USD |
0.4325 USD |
| 2025-08-13 |
0.4605 USD |
797,567.8923 |
0.4680 USD |
0.4472 USD |
0.4721 USD |
0.4681 USD |
| 2025-08-12 |
0.4771 USD |
1,317,222.4281 |
0.4938 USD |
0.4615 USD |
0.5025 USD |
0.4717 USD |
| 2025-08-11 |
0.5090 USD |
962,351.9699 |
0.5084 USD |
0.4934 USD |
0.5336 USD |
0.5054 USD |
| 2025-08-10 |
0.5009 USD |
785,106.0080 |
0.5068 USD |
0.4854 USD |
0.5145 USD |
0.5092 USD |
| 2025-08-09 |
0.4984 USD |
621,909.4448 |
0.4955 USD |
0.4826 USD |
0.5125 USD |
0.4993 USD |
| 2025-08-08 |
0.4902 USD |
1,455,683.1119 |
0.4999 USD |
0.4792 USD |
0.5153 USD |
0.4957 USD |
| 2025-08-07 |
0.4908 USD |
1,130,641.0369 |
0.4745 USD |
0.4671 USD |
0.5172 USD |
0.5012 USD |
| 2025-08-06 |
0.4630 USD |
1,265,954.0184 |
0.4625 USD |
0.4378 USD |
0.4910 USD |
0.4750 USD |
| 2025-08-05 |
0.4395 USD |
1,569,755.7588 |
0.4409 USD |
0.4188 USD |
0.4641 USD |
0.4636 USD |
| 2025-08-04 |
0.4405 USD |
997,843.0023 |
0.4173 USD |
0.4170 USD |
0.4498 USD |
0.4430 USD |
| 2025-08-03 |
0.4121 USD |
899,822.1172 |
0.4035 USD |
0.4000 USD |
0.4266 USD |
0.4239 USD |
| 2025-08-02 |
0.4004 USD |
1,539,992.5805 |
0.4258 USD |
0.3845 USD |
0.4302 USD |
0.3875 USD |
| 2025-08-01 |
0.4129 USD |
2,467,552.8094 |
0.4141 USD |
0.3977 USD |
0.4381 USD |
0.4200 USD |
| 2025-07-31 |
0.4399 USD |
2,457,716.0788 |
0.4522 USD |
0.4100 USD |
0.4655 USD |
0.4110 USD |
| 2025-07-30 |
0.4501 USD |
886,853.5915 |
0.4713 USD |
0.4311 USD |
0.4739 USD |
0.4493 USD |
| 2025-07-29 |
0.4933 USD |
2,056,452.3319 |
0.4978 USD |
0.4583 USD |
0.5200 USD |
0.4761 USD |
| 2025-07-28 |
0.5257 USD |
3,132,090.8251 |
0.5584 USD |
0.4984 USD |
0.5627 USD |
0.5052 USD |
| 2025-07-27 |
0.5566 USD |
1,056,048.5831 |
0.5540 USD |
0.5419 USD |
0.5777 USD |
0.5635 USD |
| 2025-07-26 |
0.5469 USD |
2,265,185.4361 |
0.5775 USD |
0.5362 USD |
0.5780 USD |
0.5570 USD |
| 2025-07-25 |
0.5910 USD |
6,446,656.0564 |
0.4833 USD |
0.4715 USD |
0.7400 USD |
0.5590 USD |
| 2025-07-24 |
0.4933 USD |
2,946,017.6486 |
0.4423 USD |
0.4385 USD |
0.5400 USD |
0.5158 USD |
| 2025-07-23 |
0.4412 USD |
651,401.4080 |
0.4416 USD |
0.4239 USD |
0.4700 USD |
0.4620 USD |
| 2025-07-22 |
0.4409 USD |
2,368,301.3782 |
0.4196 USD |
0.4151 USD |
0.4622 USD |
0.4514 USD |
| 2025-07-21 |
0.4153 USD |
1,301,320.6564 |
0.4156 USD |
0.4020 USD |
0.4294 USD |
0.4180 USD |
| 2025-07-20 |
0.4314 USD |
1,192,865.5170 |
0.4282 USD |
0.4176 USD |
0.4522 USD |
0.4207 USD |