Identifier on Bitvavo: SYS-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-10-12 |
0.0752 EUR |
269,960.9643 SYS |
0.0762 EUR |
0.0741 EUR |
0.0764 EUR |
0.0751 EUR |
2023-10-11 |
0.0763 EUR |
210,093.2438 SYS |
0.0772 EUR |
0.0744 EUR |
0.0786 EUR |
0.0763 EUR |
2023-10-10 |
0.0778 EUR |
124,418.5653 SYS |
0.0776 EUR |
0.0768 EUR |
0.0783 EUR |
0.0768 EUR |
2023-10-09 |
0.0788 EUR |
353,236.3155 SYS |
0.0810 EUR |
0.0765 EUR |
0.0814 EUR |
0.0775 EUR |
2023-10-08 |
0.0835 EUR |
2,986,191.3339 SYS |
0.0801 EUR |
0.0797 EUR |
0.0877 EUR |
0.0802 EUR |
2023-10-07 |
0.0808 EUR |
348,282.8469 SYS |
0.0787 EUR |
0.0785 EUR |
0.0816 EUR |
0.0800 EUR |
2023-10-06 |
0.0795 EUR |
180,626.4348 SYS |
0.0791 EUR |
0.0785 EUR |
0.0804 EUR |
0.0785 EUR |
2023-10-05 |
0.0797 EUR |
98,507.7611 SYS |
0.0801 EUR |
0.0790 EUR |
0.0812 EUR |
0.0793 EUR |
2023-10-04 |
0.0806 EUR |
91,478.1364 SYS |
0.0810 EUR |
0.0798 EUR |
0.0818 EUR |
0.0807 EUR |
2023-10-03 |
0.0818 EUR |
26,985.1709 SYS |
0.0839 EUR |
0.0811 EUR |
0.0839 EUR |
0.0811 EUR |
2023-10-02 |
0.0838 EUR |
213,794.3494 SYS |
0.0845 EUR |
0.0825 EUR |
0.0854 EUR |
0.0836 EUR |
2023-10-01 |
0.0827 EUR |
160,646.5475 SYS |
0.0818 EUR |
0.0816 EUR |
0.0849 EUR |
0.0846 EUR |
2023-09-30 |
0.0821 EUR |
172,096.7066 SYS |
0.0826 EUR |
0.0812 EUR |
0.0826 EUR |
0.0817 EUR |
2023-09-29 |
0.0817 EUR |
433,385.4914 SYS |
0.0805 EUR |
0.0802 EUR |
0.0833 EUR |
0.0821 EUR |
2023-09-28 |
0.0807 EUR |
157,256.6665 SYS |
0.0797 EUR |
0.0791 EUR |
0.0813 EUR |
0.0806 EUR |
2023-09-27 |
0.0804 EUR |
320,563.1025 SYS |
0.0802 EUR |
0.0795 EUR |
0.0823 EUR |
0.0796 EUR |
2023-09-26 |
0.0802 EUR |
247,285.0148 SYS |
0.0807 EUR |
0.0792 EUR |
0.0820 EUR |
0.0803 EUR |
2023-09-25 |
0.0807 EUR |
871,270.4110 SYS |
0.0776 EUR |
0.0768 EUR |
0.0823 EUR |
0.0814 EUR |
2023-09-24 |
0.0784 EUR |
311,746.3866 SYS |
0.0796 EUR |
0.0778 EUR |
0.0796 EUR |
0.0779 EUR |
2023-09-23 |
0.0789 EUR |
158,052.0017 SYS |
0.0799 EUR |
0.0783 EUR |
0.0805 EUR |
0.0789 EUR |
2023-09-22 |
0.0799 EUR |
250,797.4303 SYS |
0.0797 EUR |
0.0791 EUR |
0.0810 EUR |
0.0799 EUR |
2023-09-21 |
0.0808 EUR |
273,802.4237 SYS |
0.0808 EUR |
0.0784 EUR |
0.0821 EUR |
0.0784 EUR |
2023-09-20 |
0.0807 EUR |
144,216.4970 SYS |
0.0812 EUR |
0.0795 EUR |
0.0815 EUR |
0.0804 EUR |
2023-09-19 |
0.0814 EUR |
130,373.7272 SYS |
0.0813 EUR |
0.0807 EUR |
0.0822 EUR |
0.0811 EUR |
2023-09-18 |
0.0811 EUR |
123,140.3280 SYS |
0.0799 EUR |
0.0794 EUR |
0.0822 EUR |
0.0804 EUR |
2023-09-17 |
0.0805 EUR |
183,205.2003 SYS |
0.0808 EUR |
0.0788 EUR |
0.0832 EUR |
0.0793 EUR |
2023-09-16 |
0.0821 EUR |
71,475.1070 SYS |
0.0822 EUR |
0.0803 EUR |
0.0830 EUR |
0.0827 EUR |
2023-09-15 |
0.0798 EUR |
239,335.9655 SYS |
0.0809 EUR |
0.0793 EUR |
0.0820 EUR |
0.0820 EUR |
2023-09-14 |
0.0803 EUR |
221,837.7161 SYS |
0.0802 EUR |
0.0793 EUR |
0.0822 EUR |
0.0809 EUR |
2023-09-13 |
0.0784 EUR |
119,988.0129 SYS |
0.0790 EUR |
0.0769 EUR |
0.0796 EUR |
0.0793 EUR |
2023-09-12 |
0.0787 EUR |
269,862.0381 SYS |
0.0762 EUR |
0.0762 EUR |
0.0803 EUR |
0.0794 EUR |
2023-09-11 |
0.0774 EUR |
245,120.9764 SYS |
0.0799 EUR |
0.0754 EUR |
0.0803 EUR |
0.0765 EUR |
2023-09-10 |
0.0815 EUR |
1,071,719.9891 SYS |
0.0825 EUR |
0.0787 EUR |
0.0857 EUR |
0.0801 EUR |
2023-09-09 |
0.0849 EUR |
1,542,433.9887 SYS |
0.0817 EUR |
0.0814 EUR |
0.0893 EUR |
0.0828 EUR |
2023-09-08 |
0.0850 EUR |
2,530,811.3933 SYS |
0.0805 EUR |
0.0791 EUR |
0.0932 EUR |
0.0815 EUR |
2023-09-07 |
0.0788 EUR |
287,924.3921 SYS |
0.0794 EUR |
0.0779 EUR |
0.0811 EUR |
0.0811 EUR |
2023-09-06 |
0.0796 EUR |
64,723.8994 SYS |
0.0803 EUR |
0.0785 EUR |
0.0807 EUR |
0.0796 EUR |
2023-09-05 |
0.0807 EUR |
447,405.3101 SYS |
0.0803 EUR |
0.0791 EUR |
0.0824 EUR |
0.0803 EUR |
2023-09-04 |
0.0811 EUR |
216,057.0190 SYS |
0.0819 EUR |
0.0789 EUR |
0.0841 EUR |
0.0799 EUR |
2023-09-03 |
0.0818 EUR |
339,253.9424 SYS |
0.0830 EUR |
0.0806 EUR |
0.0837 EUR |
0.0820 EUR |
2023-09-02 |
0.0812 EUR |
419,653.8046 SYS |
0.0810 EUR |
0.0802 EUR |
0.0836 EUR |
0.0836 EUR |
2023-09-01 |
0.0820 EUR |
571,819.9056 SYS |
0.0828 EUR |
0.0810 EUR |
0.0833 EUR |
0.0810 EUR |
2023-08-31 |
0.0852 EUR |
987,322.2617 SYS |
0.0856 EUR |
0.0828 EUR |
0.0883 EUR |
0.0829 EUR |
2023-08-30 |
0.0877 EUR |
6,642,749.1734 SYS |
0.0898 EUR |
0.0850 EUR |
0.0917 EUR |
0.0862 EUR |
2023-08-29 |
0.0960 EUR |
35,511,215.2197 SYS |
0.0916 EUR |
0.0880 EUR |
0.1100 EUR |
0.0899 EUR |
2023-08-28 |
0.0967 EUR |
10,316,419.5597 SYS |
0.0754 EUR |
0.0747 EUR |
0.1121 EUR |
0.0925 EUR |
2023-08-27 |
0.0773 EUR |
18,390.3452 SYS |
0.0769 EUR |
0.0769 EUR |
0.0782 EUR |
0.0770 EUR |
2023-08-26 |
0.0780 EUR |
161,310.7002 SYS |
0.0781 EUR |
0.0765 EUR |
0.0793 EUR |
0.0779 EUR |
2023-08-25 |
0.0795 EUR |
675,527.6205 SYS |
0.0770 EUR |
0.0763 EUR |
0.0837 EUR |
0.0786 EUR |
2023-08-24 |
0.0823 EUR |
90,941.9676 SYS |
0.0802 EUR |
0.0780 EUR |
0.0990 EUR |
0.0781 EUR |