Market [unlinked] / USD
Identifier on Kraken: SYRUPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.3378 USD |
980,646.0073 |
0.3562 USD |
0.3171 USD |
0.3585 USD |
0.3429 USD |
| 2025-05-30 |
0.3634 USD |
955,108.6688 |
0.3854 USD |
0.3438 USD |
0.3899 USD |
0.3612 USD |
| 2025-05-29 |
0.4034 USD |
1,041,306.1184 |
0.4169 USD |
0.3819 USD |
0.4393 USD |
0.3876 USD |
| 2025-05-28 |
0.4416 USD |
422,129.1947 |
0.4210 USD |
0.4172 USD |
0.4595 USD |
0.4295 USD |
| 2025-05-27 |
0.4308 USD |
2,030,398.0432 |
0.4177 USD |
0.4116 USD |
0.4489 USD |
0.4186 USD |
| 2025-05-26 |
0.4381 USD |
1,197,049.5291 |
0.4376 USD |
0.4140 USD |
0.4696 USD |
0.4263 USD |
| 2025-05-25 |
0.4424 USD |
737,557.0587 |
0.4282 USD |
0.4152 USD |
0.4598 USD |
0.4515 USD |
| 2025-05-24 |
0.4062 USD |
880,677.1144 |
0.3873 USD |
0.3873 USD |
0.4271 USD |
0.4266 USD |
| 2025-05-23 |
0.3776 USD |
1,676,766.6365 |
0.3851 USD |
0.3655 USD |
0.4015 USD |
0.4014 USD |
| 2025-05-22 |
0.3698 USD |
1,669,102.2180 |
0.3428 USD |
0.3383 USD |
0.4161 USD |
0.3987 USD |
| 2025-05-21 |
0.3497 USD |
1,500,833.1830 |
0.3585 USD |
0.3346 USD |
0.3626 USD |
0.3405 USD |
| 2025-05-20 |
0.3605 USD |
458,529.2930 |
0.3328 USD |
0.3319 USD |
0.3744 USD |
0.3725 USD |
| 2025-05-19 |
0.3296 USD |
926,300.6666 |
0.3648 USD |
0.3112 USD |
0.3663 USD |
0.3384 USD |
| 2025-05-18 |
0.3671 USD |
675,434.7712 |
0.3486 USD |
0.3427 USD |
0.3846 USD |
0.3515 USD |
| 2025-05-17 |
0.3607 USD |
1,329,278.0468 |
0.3380 USD |
0.3233 USD |
0.3854 USD |
0.3640 USD |
| 2025-05-16 |
0.3453 USD |
2,801,729.5824 |
0.3280 USD |
0.3188 USD |
0.3571 USD |
0.3551 USD |
| 2025-05-15 |
0.2923 USD |
1,430,364.5821 |
0.3169 USD |
0.2622 USD |
0.3300 USD |
0.3228 USD |
| 2025-05-14 |
0.2944 USD |
1,614,743.4960 |
0.2729 USD |
0.2641 USD |
0.3214 USD |
0.3164 USD |
| 2025-05-13 |
0.2575 USD |
767,331.3722 |
0.2466 USD |
0.2344 USD |
0.2697 USD |
0.2660 USD |
| 2025-05-12 |
0.2686 USD |
1,435,599.6986 |
0.2733 USD |
0.2433 USD |
0.2880 USD |
0.2448 USD |
| 2025-05-11 |
0.2871 USD |
2,471,231.2318 |
0.2885 USD |
0.2624 USD |
0.3225 USD |
0.2679 USD |
| 2025-05-10 |
0.2678 USD |
1,878,421.9113 |
0.2432 USD |
0.2349 USD |
0.2980 USD |
0.2714 USD |
| 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 |