Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
18.3828 EUR |
10,602.2862 SSV |
17.6650 EUR |
16.9890 EUR |
19.4980 EUR |
18.2570 EUR |
| 2025-01-23 |
16.9174 EUR |
109.1003 SSV |
16.9940 EUR |
16.7630 EUR |
17.3950 EUR |
16.9140 EUR |
| 2025-01-22 |
17.6534 EUR |
334.0483 SSV |
17.9090 EUR |
17.2880 EUR |
17.9090 EUR |
17.3230 EUR |
| 2025-01-21 |
17.4962 EUR |
980.2647 SSV |
17.3040 EUR |
16.5290 EUR |
18.2770 EUR |
17.8090 EUR |
| 2025-01-20 |
18.2602 EUR |
8,280.7187 SSV |
18.4200 EUR |
17.4380 EUR |
19.8590 EUR |
17.7690 EUR |
| 2025-01-19 |
19.6021 EUR |
6,214.0944 SSV |
18.9940 EUR |
17.7980 EUR |
20.5590 EUR |
19.3060 EUR |
| 2025-01-18 |
19.3178 EUR |
1,527.0576 SSV |
21.6540 EUR |
18.4880 EUR |
21.6540 EUR |
18.5370 EUR |
| 2025-01-17 |
20.9896 EUR |
1,090.7072 SSV |
19.9590 EUR |
19.9590 EUR |
21.4090 EUR |
21.3440 EUR |
| 2025-01-16 |
20.8125 EUR |
396.6106 SSV |
21.4090 EUR |
19.9270 EUR |
21.4090 EUR |
20.1020 EUR |
| 2025-01-15 |
20.3575 EUR |
507.3674 SSV |
19.7480 EUR |
19.2700 EUR |
21.2900 EUR |
21.2410 EUR |
| 2025-01-14 |
19.4393 EUR |
1,074.3834 SSV |
19.4180 EUR |
19.1040 EUR |
19.8690 EUR |
19.6820 EUR |
| 2025-01-13 |
18.2353 EUR |
903.5009 SSV |
19.2730 EUR |
18.0000 EUR |
19.2730 EUR |
18.4800 EUR |
| 2025-01-12 |
19.8709 EUR |
160.7518 SSV |
19.8080 EUR |
19.5380 EUR |
20.1750 EUR |
20.0350 EUR |
| 2025-01-11 |
19.9082 EUR |
109.3030 SSV |
19.6700 EUR |
19.6280 EUR |
20.0000 EUR |
20.0000 EUR |
| 2025-01-10 |
19.8681 EUR |
1,145.3599 SSV |
19.7190 EUR |
19.1040 EUR |
20.2280 EUR |
19.8890 EUR |
| 2025-01-09 |
19.9682 EUR |
1,325.7774 SSV |
20.0910 EUR |
19.3340 EUR |
20.3840 EUR |
19.5870 EUR |
| 2025-01-08 |
20.0780 EUR |
1,004.5500 SSV |
20.8550 EUR |
19.0490 EUR |
20.8550 EUR |
19.4810 EUR |
| 2025-01-07 |
22.6517 EUR |
4,311.1447 SSV |
24.2040 EUR |
21.2800 EUR |
24.3000 EUR |
21.2800 EUR |
| 2025-01-06 |
24.7119 EUR |
2,054.0993 SSV |
24.1850 EUR |
23.8720 EUR |
25.6020 EUR |
24.8030 EUR |
| 2025-01-05 |
24.4004 EUR |
508.6174 SSV |
25.2370 EUR |
23.8850 EUR |
25.2370 EUR |
24.2490 EUR |
| 2025-01-04 |
25.3137 EUR |
601.5742 SSV |
25.6620 EUR |
24.8170 EUR |
25.8550 EUR |
25.2240 EUR |
| 2025-01-03 |
24.7736 EUR |
617.6004 SSV |
24.5670 EUR |
23.6900 EUR |
26.0190 EUR |
25.6410 EUR |
| 2025-01-02 |
25.1774 EUR |
637.2312 SSV |
24.3010 EUR |
24.3010 EUR |
25.4380 EUR |
25.0400 EUR |
| 2025-01-01 |
23.8985 EUR |
1,292.1054 SSV |
24.8940 EUR |
23.1360 EUR |
25.1210 EUR |
23.6210 EUR |
| 2024-12-31 |
25.0112 EUR |
1,088.2831 SSV |
24.2350 EUR |
24.0820 EUR |
25.3040 EUR |
24.3520 EUR |
| 2024-12-30 |
23.7947 EUR |
2,271.7229 SSV |
24.0870 EUR |
23.1360 EUR |
25.0090 EUR |
24.8360 EUR |
| 2024-12-29 |
24.3074 EUR |
617.5004 SSV |
24.9880 EUR |
24.0150 EUR |
24.9880 EUR |
24.0150 EUR |
| 2024-12-28 |
24.6001 EUR |
7,437.8218 SSV |
24.1780 EUR |
23.6670 EUR |
25.8500 EUR |
25.3960 EUR |
| 2024-12-27 |
23.6594 EUR |
3,761.2933 SSV |
22.0460 EUR |
21.7840 EUR |
24.8130 EUR |
24.4010 EUR |
| 2024-12-26 |
21.7614 EUR |
449.6647 SSV |
22.7640 EUR |
21.0900 EUR |
22.7640 EUR |
21.0900 EUR |
| 2024-12-25 |
22.9654 EUR |
608.9997 SSV |
22.8820 EUR |
22.6230 EUR |
23.7050 EUR |
22.9480 EUR |
| 2024-12-24 |
22.5346 EUR |
1,286.8349 SSV |
22.0470 EUR |
21.7100 EUR |
23.2800 EUR |
22.9010 EUR |
| 2024-12-23 |
21.0838 EUR |
2,941.6356 SSV |
19.3740 EUR |
19.3740 EUR |
21.9540 EUR |
21.6580 EUR |
| 2024-12-22 |
20.0220 EUR |
1,367.5978 SSV |
20.1980 EUR |
19.1590 EUR |
20.3380 EUR |
19.5970 EUR |
| 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 |