Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
20.9945 EUR |
1,744.0226 SSV |
20.7980 EUR |
19.5160 EUR |
22.1810 EUR |
19.5160 EUR |
| 2024-12-20 |
19.6079 EUR |
10,758.8235 SSV |
20.2030 EUR |
17.6230 EUR |
21.0380 EUR |
20.2750 EUR |
| 2024-12-19 |
20.9647 EUR |
7,369.5924 SSV |
22.6370 EUR |
19.7070 EUR |
22.9240 EUR |
20.4520 EUR |
| 2024-12-18 |
24.3925 EUR |
1,871.3005 SSV |
25.8210 EUR |
22.5850 EUR |
25.8210 EUR |
22.8160 EUR |
| 2024-12-17 |
26.6200 EUR |
761.3224 SSV |
27.9450 EUR |
25.5880 EUR |
27.9910 EUR |
25.5880 EUR |
| 2024-12-16 |
28.2150 EUR |
3,579.0636 SSV |
28.0610 EUR |
26.5920 EUR |
29.2280 EUR |
28.1930 EUR |
| 2024-12-15 |
26.7748 EUR |
1,115.8954 SSV |
26.4310 EUR |
26.1100 EUR |
27.7430 EUR |
26.6160 EUR |
| 2024-12-14 |
27.8561 EUR |
1,089.5112 SSV |
28.3960 EUR |
26.0000 EUR |
28.3960 EUR |
26.0550 EUR |
| 2024-12-13 |
27.9537 EUR |
1,591.0197 SSV |
28.9290 EUR |
27.4360 EUR |
29.1230 EUR |
27.6390 EUR |
| 2024-12-12 |
28.7677 EUR |
2,268.9793 SSV |
26.6990 EUR |
26.6560 EUR |
30.0200 EUR |
28.4150 EUR |
| 2024-12-11 |
26.1427 EUR |
3,303.5900 SSV |
24.9260 EUR |
23.9680 EUR |
27.0920 EUR |
26.6980 EUR |
| 2024-12-10 |
24.0770 EUR |
8,039.5170 SSV |
25.4220 EUR |
22.8770 EUR |
26.3090 EUR |
24.8930 EUR |
| 2024-12-09 |
29.5855 EUR |
1,160.6455 SSV |
31.8020 EUR |
27.8220 EUR |
32.0900 EUR |
28.6250 EUR |
| 2024-12-08 |
31.1599 EUR |
346.9579 SSV |
31.5250 EUR |
30.5340 EUR |
31.6900 EUR |
31.6120 EUR |
| 2024-12-07 |
32.7687 EUR |
1,881.2871 SSV |
32.2680 EUR |
31.2200 EUR |
33.5890 EUR |
31.5700 EUR |
| 2024-12-06 |
31.9964 EUR |
3,295.4610 SSV |
31.0570 EUR |
30.2280 EUR |
34.0070 EUR |
32.8100 EUR |
| 2024-12-05 |
31.0849 EUR |
4,320.5944 SSV |
31.3310 EUR |
29.6030 EUR |
32.2510 EUR |
30.3060 EUR |
| 2024-12-04 |
31.9670 EUR |
8,179.3851 SSV |
30.7080 EUR |
30.1520 EUR |
34.1500 EUR |
32.2080 EUR |
| 2024-12-03 |
29.7249 EUR |
7,858.5092 SSV |
29.7100 EUR |
28.0890 EUR |
30.7970 EUR |
30.5980 EUR |
| 2024-12-02 |
29.5122 EUR |
7,052.3686 SSV |
30.3590 EUR |
27.4890 EUR |
31.7360 EUR |
30.1670 EUR |
| 2024-12-01 |
30.2807 EUR |
3,553.0275 SSV |
30.4130 EUR |
29.4750 EUR |
31.5000 EUR |
30.1850 EUR |
| 2024-11-30 |
29.9378 EUR |
15,917.7989 SSV |
26.0010 EUR |
26.0010 EUR |
31.9120 EUR |
29.4830 EUR |
| 2024-11-29 |
25.7080 EUR |
1,974.0192 SSV |
26.2630 EUR |
25.1480 EUR |
26.2630 EUR |
26.1290 EUR |
| 2024-11-28 |
27.0403 EUR |
6,512.9065 SSV |
27.0940 EUR |
25.4770 EUR |
28.6550 EUR |
26.6000 EUR |
| 2024-11-27 |
25.5702 EUR |
7,876.2109 SSV |
24.8590 EUR |
23.7330 EUR |
26.7140 EUR |
26.7020 EUR |
| 2024-11-26 |
24.2919 EUR |
14,248.5749 SSV |
24.6550 EUR |
22.4750 EUR |
25.1860 EUR |
24.7630 EUR |
| 2024-11-25 |
25.3720 EUR |
17,946.3534 SSV |
21.7030 EUR |
21.2350 EUR |
27.5170 EUR |
25.1880 EUR |
| 2024-11-24 |
21.9392 EUR |
3,349.1296 SSV |
21.4800 EUR |
19.6330 EUR |
23.0750 EUR |
21.4220 EUR |
| 2024-11-23 |
20.1189 EUR |
4,277.9142 SSV |
19.4160 EUR |
19.4160 EUR |
22.0970 EUR |
21.6910 EUR |
| 2024-11-22 |
19.0418 EUR |
2,155.5537 SSV |
19.1870 EUR |
18.4030 EUR |
19.6280 EUR |
19.0730 EUR |
| 2024-11-21 |
18.8837 EUR |
7,830.8356 SSV |
16.0000 EUR |
15.9750 EUR |
20.3060 EUR |
19.2730 EUR |
| 2024-11-20 |
17.1327 EUR |
1,653.9375 SSV |
17.4030 EUR |
16.2070 EUR |
17.6830 EUR |
16.4880 EUR |
| 2024-11-19 |
18.3025 EUR |
384.9845 SSV |
18.7180 EUR |
17.0000 EUR |
18.7770 EUR |
17.0000 EUR |
| 2024-11-18 |
17.8599 EUR |
1,602.4407 SSV |
17.7680 EUR |
17.4060 EUR |
18.4940 EUR |
18.3140 EUR |
| 2024-11-17 |
17.8404 EUR |
612.6088 SSV |
18.7630 EUR |
17.3940 EUR |
19.0000 EUR |
17.5000 EUR |
| 2024-11-16 |
18.3791 EUR |
1,926.9532 SSV |
17.3410 EUR |
17.3410 EUR |
18.8880 EUR |
18.8010 EUR |
| 2024-11-15 |
17.0693 EUR |
2,564.0846 SSV |
17.2720 EUR |
16.5900 EUR |
17.4490 EUR |
17.2830 EUR |
| 2024-11-14 |
17.2982 EUR |
2,352.1100 SSV |
17.0970 EUR |
16.5720 EUR |
17.9890 EUR |
17.1920 EUR |
| 2024-11-13 |
18.3374 EUR |
2,035.2495 SSV |
19.4770 EUR |
17.4830 EUR |
19.4770 EUR |
17.9130 EUR |
| 2024-11-12 |
20.0005 EUR |
8,097.0282 SSV |
21.1140 EUR |
18.2990 EUR |
21.5020 EUR |
19.4230 EUR |
| 2024-11-11 |
20.8071 EUR |
5,508.1812 SSV |
21.1750 EUR |
20.3280 EUR |
22.0360 EUR |
21.1790 EUR |
| 2024-11-10 |
20.4319 EUR |
2,087.4653 SSV |
19.7310 EUR |
19.7310 EUR |
21.2500 EUR |
20.7660 EUR |
| 2024-11-09 |
19.5193 EUR |
2,080.7230 SSV |
19.0310 EUR |
19.0310 EUR |
20.6110 EUR |
19.5900 EUR |
| 2024-11-08 |
18.8947 EUR |
2,361.1908 SSV |
19.2380 EUR |
18.3300 EUR |
19.3120 EUR |
18.8090 EUR |
| 2024-11-07 |
18.9780 EUR |
2,221.8910 SSV |
18.6160 EUR |
17.8850 EUR |
19.8900 EUR |
18.6610 EUR |
| 2024-11-06 |
17.4783 EUR |
1,595.2163 SSV |
16.0400 EUR |
16.0400 EUR |
17.8970 EUR |
17.8060 EUR |
| 2024-11-05 |
15.1633 EUR |
1,487.3701 SSV |
14.8760 EUR |
14.8760 EUR |
15.3690 EUR |
15.2050 EUR |
| 2024-11-04 |
14.9870 EUR |
228.3774 SSV |
15.2130 EUR |
14.1330 EUR |
15.2130 EUR |
14.3230 EUR |
| 2024-11-03 |
15.5914 EUR |
2,406.5358 SSV |
15.9150 EUR |
14.9650 EUR |
16.0230 EUR |
15.1270 EUR |
| 2024-11-02 |
16.4722 EUR |
105.0797 SSV |
16.6600 EUR |
15.9000 EUR |
16.8260 EUR |
15.9470 EUR |