Identifier on Bitvavo: SYS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
0.1136 EUR |
3,220,082.9106 SYS |
0.1137 EUR |
0.1085 EUR |
0.1212 EUR |
0.1116 EUR |
| 2023-11-30 |
0.1112 EUR |
5,204,751.4598 SYS |
0.1124 EUR |
0.1074 EUR |
0.1169 EUR |
0.1137 EUR |
| 2023-11-29 |
0.1187 EUR |
14,375,379.4522 SYS |
0.1255 EUR |
0.1094 EUR |
0.1320 EUR |
0.1123 EUR |
| 2023-11-28 |
0.1327 EUR |
67,770,645.7771 SYS |
0.1203 EUR |
0.1140 EUR |
0.1545 EUR |
0.1240 EUR |
| 2023-11-27 |
0.1377 EUR |
58,344,454.7409 SYS |
0.0960 EUR |
0.0936 EUR |
0.1700 EUR |
0.1205 EUR |
| 2023-11-26 |
0.0937 EUR |
280,644.5039 SYS |
0.0932 EUR |
0.0927 EUR |
0.0964 EUR |
0.0964 EUR |
| 2023-11-25 |
0.0934 EUR |
438,432.4081 SYS |
0.0912 EUR |
0.0912 EUR |
0.0953 EUR |
0.0932 EUR |
| 2023-11-24 |
0.0913 EUR |
432,654.3885 SYS |
0.0896 EUR |
0.0896 EUR |
0.0934 EUR |
0.0915 EUR |
| 2023-11-23 |
0.0884 EUR |
470,597.2932 SYS |
0.0883 EUR |
0.0870 EUR |
0.0894 EUR |
0.0888 EUR |
| 2023-11-22 |
0.0878 EUR |
387,249.1052 SYS |
0.0846 EUR |
0.0846 EUR |
0.0902 EUR |
0.0885 EUR |
| 2023-11-21 |
0.0911 EUR |
552,246.2001 SYS |
0.0943 EUR |
0.0843 EUR |
0.0946 EUR |
0.0845 EUR |
| 2023-11-20 |
0.0943 EUR |
1,917,749.8718 SYS |
0.0896 EUR |
0.0891 EUR |
0.0971 EUR |
0.0943 EUR |
| 2023-11-19 |
0.0893 EUR |
234,616.0157 SYS |
0.0895 EUR |
0.0877 EUR |
0.0901 EUR |
0.0898 EUR |
| 2023-11-18 |
0.0880 EUR |
148,885.8824 SYS |
0.0893 EUR |
0.0862 EUR |
0.0897 EUR |
0.0891 EUR |
| 2023-11-17 |
0.0898 EUR |
242,215.7513 SYS |
0.0913 EUR |
0.0873 EUR |
0.0918 EUR |
0.0899 EUR |
| 2023-11-16 |
0.0935 EUR |
458,343.3478 SYS |
0.0939 EUR |
0.0901 EUR |
0.0967 EUR |
0.0910 EUR |
| 2023-11-15 |
0.0929 EUR |
434,728.2215 SYS |
0.0908 EUR |
0.0908 EUR |
0.0947 EUR |
0.0943 EUR |
| 2023-11-14 |
0.0937 EUR |
273,353.7923 SYS |
0.0942 EUR |
0.0880 EUR |
0.0959 EUR |
0.0906 EUR |
| 2023-11-13 |
0.0977 EUR |
309,264.2601 SYS |
0.1020 EUR |
0.0939 EUR |
0.1043 EUR |
0.0942 EUR |
| 2023-11-12 |
0.1017 EUR |
319,798.3443 SYS |
0.1010 EUR |
0.0990 EUR |
0.1030 EUR |
0.1019 EUR |
| 2023-11-11 |
0.1006 EUR |
215,666.9261 SYS |
0.1015 EUR |
0.0973 EUR |
0.1023 EUR |
0.1018 EUR |
| 2023-11-10 |
0.0976 EUR |
344,580.5623 SYS |
0.0990 EUR |
0.0945 EUR |
0.1018 EUR |
0.1015 EUR |
| 2023-11-09 |
0.0995 EUR |
527,738.3732 SYS |
0.1019 EUR |
0.0893 EUR |
0.1043 EUR |
0.0968 EUR |
| 2023-11-08 |
0.0999 EUR |
447,707.3357 SYS |
0.0970 EUR |
0.0954 EUR |
0.1026 EUR |
0.0999 EUR |
| 2023-11-07 |
0.0951 EUR |
491,173.9383 SYS |
0.0949 EUR |
0.0916 EUR |
0.0969 EUR |
0.0969 EUR |
| 2023-11-06 |
0.0933 EUR |
276,802.4081 SYS |
0.0929 EUR |
0.0916 EUR |
0.0950 EUR |
0.0950 EUR |
| 2023-11-05 |
0.0936 EUR |
421,928.0250 SYS |
0.0915 EUR |
0.0909 EUR |
0.0967 EUR |
0.0943 EUR |
| 2023-11-04 |
0.0907 EUR |
657,800.1518 SYS |
0.0916 EUR |
0.0893 EUR |
0.0925 EUR |
0.0914 EUR |
| 2023-11-03 |
0.0902 EUR |
647,362.2919 SYS |
0.0926 EUR |
0.0880 EUR |
0.0926 EUR |
0.0912 EUR |
| 2023-11-02 |
0.0951 EUR |
2,017,739.9501 SYS |
0.0953 EUR |
0.0920 EUR |
0.0997 EUR |
0.0928 EUR |
| 2023-11-01 |
0.0997 EUR |
10,848,621.8073 SYS |
0.0922 EUR |
0.0906 EUR |
0.1400 EUR |
0.0953 EUR |
| 2023-10-31 |
0.0940 EUR |
6,275,752.7146 SYS |
0.0884 EUR |
0.0867 EUR |
0.1110 EUR |
0.0928 EUR |
| 2023-10-30 |
0.0877 EUR |
385,925.2488 SYS |
0.0866 EUR |
0.0852 EUR |
0.0896 EUR |
0.0891 EUR |
| 2023-10-29 |
0.0849 EUR |
180,872.4272 SYS |
0.0845 EUR |
0.0835 EUR |
0.0859 EUR |
0.0854 EUR |
| 2023-10-28 |
0.0841 EUR |
321,799.1382 SYS |
0.0829 EUR |
0.0827 EUR |
0.0854 EUR |
0.0852 EUR |
| 2023-10-27 |
0.0834 EUR |
415,561.7077 SYS |
0.0831 EUR |
0.0824 EUR |
0.0843 EUR |
0.0829 EUR |
| 2023-10-26 |
0.0845 EUR |
142,038.3995 SYS |
0.0840 EUR |
0.0814 EUR |
0.0864 EUR |
0.0831 EUR |
| 2023-10-25 |
0.0839 EUR |
461,123.2620 SYS |
0.0820 EUR |
0.0816 EUR |
0.0857 EUR |
0.0835 EUR |
| 2023-10-24 |
0.0846 EUR |
1,476,107.3707 SYS |
0.0793 EUR |
0.0793 EUR |
0.0880 EUR |
0.0823 EUR |
| 2023-10-23 |
0.0784 EUR |
440,672.9952 SYS |
0.0779 EUR |
0.0773 EUR |
0.0804 EUR |
0.0799 EUR |
| 2023-10-22 |
0.0779 EUR |
411,801.0399 SYS |
0.0782 EUR |
0.0765 EUR |
0.0783 EUR |
0.0780 EUR |
| 2023-10-21 |
0.0783 EUR |
122,323.0659 SYS |
0.0770 EUR |
0.0767 EUR |
0.0835 EUR |
0.0797 EUR |
| 2023-10-20 |
0.0777 EUR |
227,297.5121 SYS |
0.0766 EUR |
0.0762 EUR |
0.0790 EUR |
0.0771 EUR |
| 2023-10-19 |
0.0809 EUR |
2,099,805.6424 SYS |
0.0758 EUR |
0.0754 EUR |
0.0889 EUR |
0.0767 EUR |
| 2023-10-18 |
0.0773 EUR |
63,020.3430 SYS |
0.0777 EUR |
0.0763 EUR |
0.0783 EUR |
0.0763 EUR |
| 2023-10-17 |
0.0775 EUR |
121,857.7118 SYS |
0.0780 EUR |
0.0767 EUR |
0.0787 EUR |
0.0769 EUR |
| 2023-10-16 |
0.0791 EUR |
357,542.1906 SYS |
0.0782 EUR |
0.0779 EUR |
0.0804 EUR |
0.0788 EUR |
| 2023-10-15 |
0.0783 EUR |
134,255.7189 SYS |
0.0781 EUR |
0.0775 EUR |
0.0790 EUR |
0.0782 EUR |
| 2023-10-14 |
0.0771 EUR |
26,242.1903 SYS |
0.0772 EUR |
0.0765 EUR |
0.0778 EUR |
0.0776 EUR |
| 2023-10-13 |
0.0763 EUR |
119,077.4736 SYS |
0.0752 EUR |
0.0752 EUR |
0.0783 EUR |
0.0779 EUR |