Identifier on Bitvavo: SYS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.1943 EUR |
122,432.4761 SYS |
0.2008 EUR |
0.1900 EUR |
0.2012 EUR |
0.2006 EUR |
| 2024-04-28 |
0.2064 EUR |
42,240.1775 SYS |
0.2065 EUR |
0.2025 EUR |
0.2106 EUR |
0.2045 EUR |
| 2024-04-27 |
0.2032 EUR |
64,004.5687 SYS |
0.2063 EUR |
0.2010 EUR |
0.2065 EUR |
0.2041 EUR |
| 2024-04-26 |
0.2118 EUR |
103,463.1062 SYS |
0.2151 EUR |
0.2073 EUR |
0.2196 EUR |
0.2075 EUR |
| 2024-04-25 |
0.2156 EUR |
303,965.4072 SYS |
0.2128 EUR |
0.2111 EUR |
0.2215 EUR |
0.2178 EUR |
| 2024-04-24 |
0.2174 EUR |
534,460.3030 SYS |
0.2249 EUR |
0.2101 EUR |
0.2264 EUR |
0.2149 EUR |
| 2024-04-23 |
0.2286 EUR |
738,658.5209 SYS |
0.2346 EUR |
0.2220 EUR |
0.2371 EUR |
0.2220 EUR |
| 2024-04-22 |
0.2343 EUR |
1,149,463.7325 SYS |
0.2345 EUR |
0.2308 EUR |
0.2397 EUR |
0.2374 EUR |
| 2024-04-21 |
0.2366 EUR |
3,814,807.1776 SYS |
0.2289 EUR |
0.2265 EUR |
0.2486 EUR |
0.2346 EUR |
| 2024-04-20 |
0.2571 EUR |
21,278,919.6113 SYS |
0.2164 EUR |
0.2164 EUR |
0.3305 EUR |
0.2268 EUR |
| 2024-04-19 |
0.2114 EUR |
178,482.8198 SYS |
0.2084 EUR |
0.1900 EUR |
0.2219 EUR |
0.2152 EUR |
| 2024-04-18 |
0.2002 EUR |
119,086.5153 SYS |
0.1965 EUR |
0.1901 EUR |
0.2094 EUR |
0.2073 EUR |
| 2024-04-17 |
0.2019 EUR |
289,647.1814 SYS |
0.2064 EUR |
0.1949 EUR |
0.2112 EUR |
0.1990 EUR |
| 2024-04-16 |
0.2108 EUR |
302,899.1356 SYS |
0.2068 EUR |
0.2041 EUR |
0.2190 EUR |
0.2100 EUR |
| 2024-04-15 |
0.2096 EUR |
352,766.6449 SYS |
0.2131 EUR |
0.1955 EUR |
0.2210 EUR |
0.2051 EUR |
| 2024-04-14 |
0.2241 EUR |
1,118,351.6727 SYS |
0.1987 EUR |
0.1923 EUR |
0.2420 EUR |
0.2164 EUR |
| 2024-04-13 |
0.2042 EUR |
369,567.5725 SYS |
0.2196 EUR |
0.1752 EUR |
0.2280 EUR |
0.2005 EUR |
| 2024-04-12 |
0.2319 EUR |
344,095.5127 SYS |
0.2508 EUR |
0.2135 EUR |
0.2552 EUR |
0.2252 EUR |
| 2024-04-11 |
0.2516 EUR |
78,932.3402 SYS |
0.2533 EUR |
0.2488 EUR |
0.2539 EUR |
0.2496 EUR |
| 2024-04-10 |
0.2511 EUR |
108,643.5386 SYS |
0.2523 EUR |
0.2456 EUR |
0.2572 EUR |
0.2541 EUR |
| 2024-04-09 |
0.2611 EUR |
195,553.6075 SYS |
0.2688 EUR |
0.2530 EUR |
0.2696 EUR |
0.2556 EUR |
| 2024-04-08 |
0.2761 EUR |
252,285.8868 SYS |
0.2809 EUR |
0.2677 EUR |
0.2848 EUR |
0.2677 EUR |
| 2024-04-07 |
0.2717 EUR |
250,761.6261 SYS |
0.2667 EUR |
0.2647 EUR |
0.2813 EUR |
0.2767 EUR |
| 2024-04-06 |
0.2581 EUR |
133,906.0385 SYS |
0.2515 EUR |
0.2515 EUR |
0.2624 EUR |
0.2619 EUR |
| 2024-04-05 |
0.2622 EUR |
223,045.5398 SYS |
0.2689 EUR |
0.2475 EUR |
0.2795 EUR |
0.2526 EUR |
| 2024-04-04 |
0.2624 EUR |
177,947.3384 SYS |
0.2493 EUR |
0.2443 EUR |
0.2703 EUR |
0.2686 EUR |
| 2024-04-03 |
0.2533 EUR |
105,475.7092 SYS |
0.2485 EUR |
0.2421 EUR |
0.2634 EUR |
0.2477 EUR |
| 2024-04-02 |
0.2547 EUR |
528,228.1178 SYS |
0.2758 EUR |
0.2455 EUR |
0.2758 EUR |
0.2525 EUR |
| 2024-04-01 |
0.2770 EUR |
1,507,112.6493 SYS |
0.3013 EUR |
0.2614 EUR |
0.3013 EUR |
0.2762 EUR |
| 2024-03-31 |
0.3128 EUR |
8,010,497.4759 SYS |
0.2734 EUR |
0.2728 EUR |
0.3634 EUR |
0.2988 EUR |
| 2024-03-30 |
0.2838 EUR |
1,724,339.8331 SYS |
0.2675 EUR |
0.2660 EUR |
0.2987 EUR |
0.2768 EUR |
| 2024-03-29 |
0.2598 EUR |
345,550.7580 SYS |
0.2684 EUR |
0.2527 EUR |
0.2726 EUR |
0.2638 EUR |
| 2024-03-28 |
0.2627 EUR |
1,073,827.3210 SYS |
0.2456 EUR |
0.2411 EUR |
0.2726 EUR |
0.2671 EUR |
| 2024-03-27 |
0.2483 EUR |
378,641.4112 SYS |
0.2581 EUR |
0.2402 EUR |
0.2592 EUR |
0.2449 EUR |
| 2024-03-26 |
0.2631 EUR |
336,670.0937 SYS |
0.2703 EUR |
0.2517 EUR |
0.2717 EUR |
0.2588 EUR |
| 2024-03-25 |
0.2659 EUR |
589,180.5009 SYS |
0.2632 EUR |
0.2569 EUR |
0.2763 EUR |
0.2703 EUR |
| 2024-03-24 |
0.2524 EUR |
742,172.7972 SYS |
0.2485 EUR |
0.2450 EUR |
0.2634 EUR |
0.2612 EUR |
| 2024-03-23 |
0.2744 EUR |
10,355,124.8418 SYS |
0.2371 EUR |
0.2361 EUR |
0.3035 EUR |
0.2504 EUR |
| 2024-03-22 |
0.2325 EUR |
746,294.9742 SYS |
0.2342 EUR |
0.2246 EUR |
0.2395 EUR |
0.2335 EUR |
| 2024-03-21 |
0.2320 EUR |
489,972.3202 SYS |
0.2248 EUR |
0.2241 EUR |
0.2405 EUR |
0.2334 EUR |
| 2024-03-20 |
0.2144 EUR |
1,417,308.9026 SYS |
0.2042 EUR |
0.1955 EUR |
0.2296 EUR |
0.2266 EUR |
| 2024-03-19 |
0.2156 EUR |
1,280,561.6237 SYS |
0.2384 EUR |
0.2000 EUR |
0.2385 EUR |
0.2000 EUR |
| 2024-03-18 |
0.2366 EUR |
870,241.1673 SYS |
0.2551 EUR |
0.2285 EUR |
0.2562 EUR |
0.2370 EUR |
| 2024-03-17 |
0.2500 EUR |
1,152,505.4064 SYS |
0.2398 EUR |
0.2282 EUR |
0.2653 EUR |
0.2570 EUR |
| 2024-03-16 |
0.2587 EUR |
1,270,296.7646 SYS |
0.2715 EUR |
0.2337 EUR |
0.2841 EUR |
0.2375 EUR |
| 2024-03-15 |
0.2608 EUR |
1,359,113.7965 SYS |
0.2966 EUR |
0.2403 EUR |
0.2992 EUR |
0.2703 EUR |
| 2024-03-14 |
0.2922 EUR |
1,019,579.3628 SYS |
0.3060 EUR |
0.2763 EUR |
0.3060 EUR |
0.2958 EUR |
| 2024-03-13 |
0.3095 EUR |
1,816,600.4087 SYS |
0.2968 EUR |
0.2868 EUR |
0.3219 EUR |
0.3070 EUR |
| 2024-03-12 |
0.2884 EUR |
5,207,455.4117 SYS |
0.3067 EUR |
0.2671 EUR |
0.3180 EUR |
0.2974 EUR |
| 2024-03-11 |
0.3231 EUR |
18,787,199.5278 SYS |
0.2497 EUR |
0.2452 EUR |
0.3625 EUR |
0.3121 EUR |