Syrup (SYRUP) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Syrup (SYRUP) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Syrup cotiza a $0.19 con un rango de 24 horas de $0.18–$0.19 y $6.36M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.19
High
$0.19
Low
$0.18
Volume (24h)
$6.36M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 24, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | -2.74% | $6.36M | — | — |
| Oct 24, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | -1.48% | $8.69M | $1.55M | $4.85M |
| Oct 23, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | $0.18 | -5.14% | $36.44M | $6.8M | $17.37M |
| Oct 22, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.19 | -5.11% | $28.91M | $5.66M | $13.69M |
| Oct 21, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | -0.10% | $20.66M | $4.18M | $10.45M |
| Oct 20, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | +3.45% | $23.07M | $4.54M | $11.64M |
| Oct 19, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | +0.52% | $20.88M | $3.97M | $10.27M |
| Oct 18, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | -3.35% | $23.74M | $4.58M | $11.09M |
| Oct 17, 2026 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | -2.25% | $21.39M | $4.35M | $10.96M |
| Oct 16, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | -2.29% | $26.75M | $5.55M | $12.57M |
| Oct 15, 2026 | $0.21 | $0.21 | $0.19 | $0.20 | $0.21 | -0.68% | $41.64M | $8.47M | $20.46M |
| Oct 14, 2026 | $0.23 | $0.23 | $0.21 | $0.22 | $0.21 | -8.72% | $43.98M | $9.78M | $20.02M |
| Oct 13, 2026 | $0.24 | $0.27 | $0.23 | $0.25 | $0.23 | -4.00% | $70.62M | $17.82M | $35.33M |
| Oct 12, 2026 | $0.24 | $0.25 | $0.24 | $0.25 | $0.24 | -0.03% | $32.86M | $8.08M | $15.52M |
| Oct 11, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | +2.38% | $23.99M | $5.76M | $11.7M |
| Oct 10, 2026 | $0.23 | $0.24 | $0.23 | $0.23 | $0.24 | +2.73% | $13.41M | $3.12M | $7.2M |
| Oct 9, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | -0.84% | $16.16M | $3.73M | $7.58M |
| Oct 8, 2026 | $0.23 | $0.23 | $0.22 | $0.22 | $0.23 | +0.62% | $32.1M | $7.26M | $15.88M |
| Oct 7, 2026 | $0.25 | $0.25 | $0.23 | $0.24 | $0.23 | -8.38% | $26.03M | $6.11M | $11.61M |
| Oct 6, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | +0.39% | $13.14M | $3.28M | $6.52M |
| Oct 5, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | -3.48% | $19.23M | $4.85M | $8.32M |
| Oct 4, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | +0.12% | $25.01M | $6.43M | $11.46M |
| Oct 3, 2026 | $0.24 | $0.26 | $0.24 | $0.25 | $0.26 | +7.09% | $29.58M | $7.39M | $16.72M |
| Oct 2, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | +0.89% | $37.14M | $8.89M | $17.93M |
| Oct 1, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.24 | +6.07% | $38.04M | $8.8M | $19.26M |
| Sep 30, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | -3.50% | $45.09M | $10.44M | $21.23M |
| Sep 29, 2026 | $0.23 | $0.26 | $0.22 | $0.24 | $0.23 | +1.59% | $166.3M | $39.99M | $83.58M |
| Sep 28, 2026 | $0.22 | $0.23 | $0.20 | $0.22 | $0.23 | +5.89% | $55.22M | $11.99M | $29.13M |
| Sep 27, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | -1.04% | $22.65M | $4.97M | $11.94M |
| Sep 26, 2026 | $0.22 | $0.23 | $0.22 | $0.23 | $0.22 | -1.32% | $36.46M | $8.16M | $19.61M |
| Sep 25, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | +2.54% | $32.86M | $7.16M | $17.09M |
Syrup Historical Data FAQ
¿En qué se basan los datos históricos de Syrup?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Syrup.
¿Hasta dónde llega el historial de SYRUP?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de SYRUP y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Syrup?expand_more
En las últimas 24 horas Syrup se negoció entre $0.18 y $0.19, con el precio actual en $0.19. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Syrup Price & ChartsPrecio en vivo, gráfico y datos de mercadoSyrup MarketsTodos los pares y exchanges comparadosSyrup AnalyticsDistribución de precios, volumen y concentraciónSyrup Historical DataHistorial diario de precios y volumenSyrup ArbitrageMatriz de spreads entre exchangesSyrup Trading SignalsSeñales BUY/SELL con confianzaSyrup Funding RatesTasas de funding y APR comparadasSyrup NewsÚltimas noticias y análisis