Market [unlinked] / USD
Identifier on Kraken: SYRUPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-31 |
0.1353 USD |
113,293.7387 |
0.1347 USD |
0.1286 USD |
0.1388 USD |
0.1304 USD |
| 2025-01-30 |
0.1330 USD |
173,091.3967 |
0.1322 USD |
0.1308 USD |
0.1369 USD |
0.1362 USD |
| 2025-01-29 |
0.1345 USD |
61,764.4312 |
0.1369 USD |
0.1316 USD |
0.1372 USD |
0.1339 USD |
| 2025-01-28 |
0.1399 USD |
78,928.3695 |
0.1363 USD |
0.1363 USD |
0.1428 USD |
0.1424 USD |
| 2025-01-27 |
0.1367 USD |
201,866.4975 |
0.1459 USD |
0.1294 USD |
0.1459 USD |
0.1354 USD |
| 2025-01-26 |
0.1474 USD |
579,363.9677 |
0.1448 USD |
0.1416 USD |
0.1536 USD |
0.1493 USD |
| 2025-01-25 |
0.1363 USD |
153,795.6343 |
0.1384 USD |
0.1324 USD |
0.1414 USD |
0.1405 USD |
| 2025-01-24 |
0.1351 USD |
906,006.2739 |
0.1222 USD |
0.1222 USD |
0.1488 USD |
0.1396 USD |
| 2025-01-23 |
0.1156 USD |
147,139.8525 |
0.1184 USD |
0.1124 USD |
0.1210 USD |
0.1210 USD |
| 2025-01-22 |
0.1160 USD |
164,524.8594 |
0.1140 USD |
0.1139 USD |
0.1180 USD |
0.1167 USD |
| 2025-01-21 |
0.1132 USD |
328,865.4934 |
0.1122 USD |
0.1100 USD |
0.1245 USD |
0.1120 USD |
| 2025-01-20 |
0.1165 USD |
357,140.4849 |
0.1189 USD |
0.1101 USD |
0.1258 USD |
0.1126 USD |
| 2025-01-19 |
0.1276 USD |
723,271.0713 |
0.1276 USD |
0.1208 USD |
0.1317 USD |
0.1223 USD |
| 2025-01-18 |
0.1355 USD |
276,206.5405 |
0.1389 USD |
0.1296 USD |
0.1391 USD |
0.1302 USD |
| 2025-01-17 |
0.1358 USD |
93,411.2535 |
0.1303 USD |
0.1303 USD |
0.1380 USD |
0.1371 USD |
| 2025-01-16 |
0.1316 USD |
102,584.4242 |
0.1329 USD |
0.1277 USD |
0.1330 USD |
0.1303 USD |
| 2025-01-15 |
0.1204 USD |
577,141.7901 |
0.1198 USD |
0.1155 USD |
0.1400 USD |
0.1325 USD |
| 2025-01-14 |
0.1194 USD |
212,523.2455 |
0.1180 USD |
0.1176 USD |
0.1216 USD |
0.1198 USD |
| 2025-01-13 |
0.1178 USD |
463,717.4318 |
0.1355 USD |
0.1123 USD |
0.1355 USD |
0.1173 USD |
| 2025-01-12 |
0.1361 USD |
303,548.4486 |
0.1227 USD |
0.1227 USD |
0.1437 USD |
0.1370 USD |
| 2025-01-11 |
0.1220 USD |
58,358.0015 |
0.1237 USD |
0.1202 USD |
0.1237 USD |
0.1232 USD |
| 2025-01-10 |
0.1259 USD |
522,823.3327 |
0.1214 USD |
0.1196 USD |
0.1296 USD |
0.1284 USD |
| 2025-01-09 |
0.1238 USD |
110,054.6203 |
0.1290 USD |
0.1210 USD |
0.1290 USD |
0.1215 USD |
| 2025-01-08 |
0.1327 USD |
263,835.4009 |
0.1357 USD |
0.1250 USD |
0.1398 USD |
0.1298 USD |
| 2025-01-07 |
0.1421 USD |
354,600.5433 |
0.1535 USD |
0.1300 USD |
0.1535 USD |
0.1382 USD |
| 2025-01-06 |
0.1526 USD |
68,463.1545 |
0.1513 USD |
0.1512 USD |
0.1549 USD |
0.1545 USD |
| 2025-01-05 |
0.1553 USD |
120,752.1401 |
0.1574 USD |
0.1512 USD |
0.1587 USD |
0.1512 USD |
| 2025-01-04 |
0.1583 USD |
100,192.8235 |
0.1627 USD |
0.1546 USD |
0.1630 USD |
0.1561 USD |
| 2025-01-03 |
0.1547 USD |
431,742.5204 |
0.1573 USD |
0.1430 USD |
0.1640 USD |
0.1621 USD |
| 2025-01-02 |
0.1568 USD |
116,818.2088 |
0.1554 USD |
0.1550 USD |
0.1595 USD |
0.1595 USD |
| 2025-01-01 |
0.1516 USD |
204,291.0325 |
0.1560 USD |
0.1490 USD |
0.1574 USD |
0.1568 USD |
| 2024-12-31 |
0.1599 USD |
171,006.1177 |
0.1621 USD |
0.1554 USD |
0.1674 USD |
0.1554 USD |
| 2024-12-30 |
0.1629 USD |
194,709.4860 |
0.1633 USD |
0.1612 USD |
0.1650 USD |
0.1622 USD |
| 2024-12-29 |
0.1652 USD |
80,098.7357 |
0.1664 USD |
0.1615 USD |
0.1686 USD |
0.1615 USD |
| 2024-12-28 |
0.1652 USD |
195,339.7329 |
0.1658 USD |
0.1644 USD |
0.1679 USD |
0.1646 USD |
| 2024-12-27 |
0.1659 USD |
48,074.4632 |
0.1702 USD |
0.1616 USD |
0.1705 USD |
0.1659 USD |
| 2024-12-26 |
0.1714 USD |
176,339.3766 |
0.1756 USD |
0.1695 USD |
0.1766 USD |
0.1703 USD |
| 2024-12-25 |
0.1763 USD |
43,674.7025 |
0.1728 USD |
0.1714 USD |
0.1798 USD |
0.1781 USD |
| 2024-12-24 |
0.1732 USD |
36,513.6565 |
0.1675 USD |
0.1673 USD |
0.1772 USD |
0.1750 USD |
| 2024-12-23 |
0.1653 USD |
76,291.9113 |
0.1630 USD |
0.1623 USD |
0.1680 USD |
0.1677 USD |
| 2024-12-22 |
0.1680 USD |
151,389.9000 |
0.1681 USD |
0.1661 USD |
0.1721 USD |
0.1680 USD |
| 2024-12-21 |
0.1808 USD |
177,041.0908 |
0.1827 USD |
0.1696 USD |
0.1844 USD |
0.1705 USD |
| 2024-12-20 |
0.1760 USD |
659,111.9619 |
0.1852 USD |
0.1621 USD |
0.1949 USD |
0.1836 USD |
| 2024-12-19 |
0.1984 USD |
378,048.0755 |
0.1979 USD |
0.1821 USD |
0.2071 USD |
0.1856 USD |
| 2024-12-18 |
0.2085 USD |
882,167.7613 |
0.1979 USD |
0.1884 USD |
0.2281 USD |
0.2019 USD |
| 2024-12-17 |
0.2096 USD |
1,190,862.5852 |
0.2127 USD |
0.1960 USD |
0.2300 USD |
0.1971 USD |
| 2024-12-16 |
0.1735 USD |
901,001.9887 |
0.1735 USD |
0.1610 USD |
0.1992 USD |
0.1976 USD |
| 2024-12-15 |
0.1650 USD |
756,820.5114 |
0.1750 USD |
0.1546 USD |
0.1781 USD |
0.1740 USD |
| 2024-12-14 |
0.1823 USD |
1,048,315.6439 |
0.1946 USD |
0.1650 USD |
0.1959 USD |
0.1754 USD |
| 2024-12-13 |
0.1942 USD |
1,281,679.6230 |
0.2067 USD |
0.1800 USD |
0.2134 USD |
0.1946 USD |