Market [unlinked] / USD
Identifier on Kraken: SYRUPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.1311 USD |
2,526,483.9854 |
0.1268 USD |
0.1225 USD |
0.1368 USD |
0.1334 USD |
| 2025-02-18 |
0.1315 USD |
122,716.0263 |
0.1372 USD |
0.1172 USD |
0.1569 USD |
0.1198 USD |
| 2025-02-17 |
0.1379 USD |
139,650.7599 |
0.1350 USD |
0.1304 USD |
0.1543 USD |
0.1367 USD |
| 2025-02-16 |
0.1377 USD |
229,557.4225 |
0.1333 USD |
0.1299 USD |
0.1468 USD |
0.1342 USD |
| 2025-02-15 |
0.1316 USD |
81,830.4494 |
0.1313 USD |
0.1267 USD |
0.1414 USD |
0.1293 USD |
| 2025-02-14 |
0.1177 USD |
91,549.1966 |
0.1127 USD |
0.1127 USD |
0.1188 USD |
0.1172 USD |
| 2025-02-13 |
0.1118 USD |
187,208.2401 |
0.1123 USD |
0.1079 USD |
0.1204 USD |
0.1114 USD |
| 2025-02-12 |
0.1092 USD |
176,600.0710 |
0.1106 USD |
0.1071 USD |
0.1172 USD |
0.1106 USD |
| 2025-02-11 |
0.1116 USD |
72,895.8687 |
0.1148 USD |
0.1073 USD |
0.1160 USD |
0.1144 USD |
| 2025-02-10 |
0.1175 USD |
254,061.9177 |
0.1124 USD |
0.1107 USD |
0.1317 USD |
0.1139 USD |
| 2025-02-09 |
0.1220 USD |
285,008.9204 |
0.1084 USD |
0.1083 USD |
0.1446 USD |
0.1162 USD |
| 2025-02-08 |
0.1089 USD |
215,200.0377 |
0.1107 USD |
0.1074 USD |
0.1113 USD |
0.1087 USD |
| 2025-02-07 |
0.1127 USD |
62,273.8150 |
0.1107 USD |
0.1107 USD |
0.1159 USD |
0.1120 USD |
| 2025-02-06 |
0.1116 USD |
64,954.0292 |
0.1143 USD |
0.1105 USD |
0.1199 USD |
0.1106 USD |
| 2025-02-05 |
0.1202 USD |
225,285.6412 |
0.1216 USD |
0.1137 USD |
0.1225 USD |
0.1139 USD |
| 2025-02-04 |
0.1271 USD |
453,343.7747 |
0.1340 USD |
0.1243 USD |
0.1340 USD |
0.1245 USD |
| 2025-02-03 |
0.1065 USD |
735,032.2543 |
0.1141 USD |
0.0918 USD |
0.1258 USD |
0.1258 USD |
| 2025-02-02 |
0.1209 USD |
319,578.0095 |
0.1281 USD |
0.1142 USD |
0.1293 USD |
0.1142 USD |
| 2025-02-01 |
0.1295 USD |
230,717.8174 |
0.1280 USD |
0.1278 USD |
0.1351 USD |
0.1293 USD |
| 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 |