Market [unlinked] / USD
Identifier on Kraken: SYRUPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.4220 USD |
363,033.3360 |
0.4233 USD |
0.4122 USD |
0.4312 USD |
0.4235 USD |
| 2025-07-18 |
0.4287 USD |
2,561,105.8118 |
0.4351 USD |
0.4011 USD |
0.4659 USD |
0.4144 USD |
| 2025-07-17 |
0.4713 USD |
224,007.5600 |
0.4809 USD |
0.4545 USD |
0.4953 USD |
0.4725 USD |
| 2025-07-16 |
0.4701 USD |
1,361,490.9047 |
0.4585 USD |
0.4479 USD |
0.4917 USD |
0.4823 USD |
| 2025-07-15 |
0.4482 USD |
1,696,919.7645 |
0.4388 USD |
0.4325 USD |
0.4651 USD |
0.4569 USD |
| 2025-07-14 |
0.4818 USD |
1,892,791.4264 |
0.4907 USD |
0.4422 USD |
0.5346 USD |
0.4590 USD |
| 2025-07-13 |
0.4904 USD |
899,524.8457 |
0.4959 USD |
0.4791 USD |
0.4999 USD |
0.4931 USD |
| 2025-07-12 |
0.5020 USD |
583,482.0259 |
0.5336 USD |
0.4782 USD |
0.5429 USD |
0.4831 USD |
| 2025-07-11 |
0.5406 USD |
1,525,017.9254 |
0.4932 USD |
0.4842 USD |
0.5829 USD |
0.5378 USD |
| 2025-07-10 |
0.4883 USD |
2,028,579.0022 |
0.5238 USD |
0.4640 USD |
0.5271 USD |
0.4743 USD |
| 2025-07-09 |
0.5165 USD |
850,334.4522 |
0.5118 USD |
0.5007 USD |
0.5331 USD |
0.5237 USD |
| 2025-07-08 |
0.5108 USD |
113,579.2051 |
0.5145 USD |
0.5071 USD |
0.5160 USD |
0.5083 USD |
| 2025-07-07 |
0.5509 USD |
231,375.7545 |
0.5582 USD |
0.5339 USD |
0.5642 USD |
0.5345 USD |
| 2025-07-06 |
0.5462 USD |
264,615.5080 |
0.5469 USD |
0.5351 USD |
0.5592 USD |
0.5451 USD |
| 2025-07-05 |
0.5446 USD |
358,587.5436 |
0.5371 USD |
0.5241 USD |
0.5667 USD |
0.5456 USD |
| 2025-07-04 |
0.5341 USD |
624,296.8253 |
0.5136 USD |
0.5079 USD |
0.5550 USD |
0.5360 USD |
| 2025-07-03 |
0.5410 USD |
2,190,140.1856 |
0.5406 USD |
0.5211 USD |
0.5700 USD |
0.5347 USD |
| 2025-07-02 |
0.5352 USD |
1,786,912.9594 |
0.5054 USD |
0.4930 USD |
0.5827 USD |
0.5581 USD |
| 2025-07-01 |
0.5299 USD |
818,285.6991 |
0.5440 USD |
0.5126 USD |
0.5498 USD |
0.5404 USD |
| 2025-06-30 |
0.5741 USD |
688,599.6436 |
0.6027 USD |
0.5561 USD |
0.6054 USD |
0.5637 USD |
| 2025-06-29 |
0.6136 USD |
860,142.4778 |
0.6261 USD |
0.5935 USD |
0.6430 USD |
0.6042 USD |
| 2025-06-28 |
0.5745 USD |
904,795.4586 |
0.5833 USD |
0.5558 USD |
0.6081 USD |
0.6035 USD |
| 2025-06-27 |
0.6042 USD |
588,904.8240 |
0.5926 USD |
0.5788 USD |
0.6339 USD |
0.6173 USD |
| 2025-06-26 |
0.6010 USD |
1,280,615.2405 |
0.5781 USD |
0.5723 USD |
0.6650 USD |
0.6137 USD |
| 2025-06-25 |
0.6125 USD |
3,210,922.2152 |
0.5628 USD |
0.5603 USD |
0.6608 USD |
0.6029 USD |
| 2025-06-24 |
0.4921 USD |
161,150.6806 |
0.4902 USD |
0.4822 USD |
0.5055 USD |
0.5055 USD |
| 2025-06-23 |
0.4410 USD |
2,119,167.5253 |
0.4342 USD |
0.4231 USD |
0.4647 USD |
0.4522 USD |
| 2025-06-22 |
0.4264 USD |
1,110,641.1988 |
0.4319 USD |
0.3955 USD |
0.4573 USD |
0.4069 USD |
| 2025-06-21 |
0.4419 USD |
700,256.9253 |
0.4502 USD |
0.4260 USD |
0.4563 USD |
0.4266 USD |
| 2025-06-20 |
0.4797 USD |
292,201.8063 |
0.4791 USD |
0.4657 USD |
0.5012 USD |
0.5012 USD |
| 2025-06-19 |
0.4969 USD |
621,991.4645 |
0.5140 USD |
0.4684 USD |
0.5315 USD |
0.4711 USD |
| 2025-06-18 |
0.5012 USD |
581,429.2754 |
0.5118 USD |
0.4871 USD |
0.5250 USD |
0.4947 USD |
| 2025-06-17 |
0.5327 USD |
316,082.5542 |
0.5232 USD |
0.5138 USD |
0.5550 USD |
0.5429 USD |
| 2025-06-16 |
0.5333 USD |
1,138,617.2848 |
0.4951 USD |
0.4812 USD |
0.5589 USD |
0.5507 USD |
| 2025-06-15 |
0.4625 USD |
140,850.4956 |
0.4658 USD |
0.4562 USD |
0.4739 USD |
0.4673 USD |
| 2025-06-14 |
0.4820 USD |
292,589.8440 |
0.4924 USD |
0.4713 USD |
0.4954 USD |
0.4783 USD |
| 2025-06-13 |
0.4675 USD |
864,086.3023 |
0.4800 USD |
0.4505 USD |
0.4920 USD |
0.4883 USD |
| 2025-06-12 |
0.5045 USD |
984,117.0185 |
0.4964 USD |
0.4841 USD |
0.5292 USD |
0.5052 USD |
| 2025-06-11 |
0.5061 USD |
1,779,438.6712 |
0.4871 USD |
0.4752 USD |
0.5397 USD |
0.5126 USD |
| 2025-06-10 |
0.4307 USD |
296,739.5006 |
0.4423 USD |
0.4258 USD |
0.4489 USD |
0.4272 USD |
| 2025-06-09 |
0.4035 USD |
648,123.1004 |
0.4032 USD |
0.3883 USD |
0.4238 USD |
0.4144 USD |
| 2025-06-08 |
0.4126 USD |
538,668.9088 |
0.4208 USD |
0.3979 USD |
0.4278 USD |
0.4162 USD |
| 2025-06-07 |
0.4129 USD |
837,444.0055 |
0.4071 USD |
0.4002 USD |
0.4271 USD |
0.4208 USD |
| 2025-06-06 |
0.3909 USD |
1,482,533.0252 |
0.3554 USD |
0.3500 USD |
0.4154 USD |
0.3959 USD |
| 2025-06-05 |
0.3921 USD |
2,064,737.6216 |
0.4079 USD |
0.3660 USD |
0.4190 USD |
0.3707 USD |
| 2025-06-04 |
0.4123 USD |
866,551.8364 |
0.4166 USD |
0.4002 USD |
0.4299 USD |
0.4116 USD |
| 2025-06-03 |
0.4359 USD |
1,781,822.5143 |
0.4134 USD |
0.4128 USD |
0.4595 USD |
0.4335 USD |
| 2025-06-02 |
0.3613 USD |
554,403.3872 |
0.3558 USD |
0.3414 USD |
0.3808 USD |
0.3792 USD |
| 2025-06-01 |
0.3427 USD |
528,517.4434 |
0.3457 USD |
0.3310 USD |
0.3553 USD |
0.3467 USD |
| 2025-05-31 |
0.3378 USD |
980,646.0073 |
0.3562 USD |
0.3171 USD |
0.3585 USD |
0.3429 USD |