Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
18.5960 EUR |
163.3839 SSV |
18.6460 EUR |
18.5000 EUR |
19.0620 EUR |
18.7490 EUR |
| 2024-10-02 |
20.1838 EUR |
1,228.4928 SSV |
20.3850 EUR |
18.9750 EUR |
20.4880 EUR |
19.3430 EUR |
| 2024-10-01 |
20.8990 EUR |
2,960.4469 SSV |
21.1550 EUR |
19.4180 EUR |
22.3230 EUR |
20.0030 EUR |
| 2024-09-30 |
21.2978 EUR |
419.2027 SSV |
21.9950 EUR |
20.8340 EUR |
22.2560 EUR |
21.1500 EUR |
| 2024-09-29 |
22.3213 EUR |
184.4205 SSV |
22.1630 EUR |
21.4090 EUR |
22.8340 EUR |
22.5810 EUR |
| 2024-09-28 |
21.8561 EUR |
667.7911 SSV |
22.6080 EUR |
21.7150 EUR |
22.6080 EUR |
22.0290 EUR |
| 2024-09-27 |
22.3397 EUR |
511.4596 SSV |
22.0000 EUR |
21.5460 EUR |
23.3040 EUR |
22.4850 EUR |
| 2024-09-26 |
21.3983 EUR |
2,539.8421 SSV |
20.5940 EUR |
20.4270 EUR |
22.1990 EUR |
21.7270 EUR |
| 2024-09-25 |
21.2995 EUR |
216.9259 SSV |
21.9950 EUR |
20.6530 EUR |
22.3030 EUR |
20.6530 EUR |
| 2024-09-24 |
21.4434 EUR |
1,229.6236 SSV |
21.3900 EUR |
20.9780 EUR |
21.9960 EUR |
21.6330 EUR |
| 2024-09-23 |
20.7786 EUR |
1,380.1667 SSV |
20.0860 EUR |
19.6840 EUR |
21.4610 EUR |
21.0910 EUR |
| 2024-09-22 |
20.1977 EUR |
215.0756 SSV |
20.7410 EUR |
20.0980 EUR |
20.9180 EUR |
20.1340 EUR |
| 2024-09-21 |
20.0123 EUR |
37.2486 SSV |
20.3410 EUR |
19.8440 EUR |
20.3410 EUR |
20.0040 EUR |
| 2024-09-20 |
20.5189 EUR |
2,741.2566 SSV |
19.8510 EUR |
19.4180 EUR |
21.0760 EUR |
20.2350 EUR |
| 2024-09-19 |
20.0561 EUR |
765.9565 SSV |
19.6150 EUR |
19.5350 EUR |
20.5130 EUR |
19.6680 EUR |
| 2024-09-18 |
18.7093 EUR |
1,045.7407 SSV |
18.6260 EUR |
18.1210 EUR |
19.2800 EUR |
19.1020 EUR |
| 2024-09-17 |
18.1508 EUR |
658.5672 SSV |
17.0670 EUR |
17.0670 EUR |
18.4940 EUR |
17.9760 EUR |
| 2024-09-16 |
17.5017 EUR |
18.0176 SSV |
17.4830 EUR |
17.0190 EUR |
17.6690 EUR |
17.0190 EUR |
| 2024-09-15 |
18.2648 EUR |
2,116.3095 SSV |
18.2500 EUR |
17.8700 EUR |
19.0850 EUR |
17.9740 EUR |
| 2024-09-14 |
18.1511 EUR |
118.2885 SSV |
18.3660 EUR |
17.8300 EUR |
18.5150 EUR |
17.8300 EUR |
| 2024-09-13 |
18.3078 EUR |
231.0867 SSV |
18.7000 EUR |
17.9300 EUR |
18.7000 EUR |
18.6050 EUR |
| 2024-09-12 |
18.0281 EUR |
522.8965 SSV |
17.5720 EUR |
17.5720 EUR |
18.6570 EUR |
18.6570 EUR |
| 2024-09-11 |
16.6827 EUR |
19.5507 SSV |
16.6220 EUR |
16.4890 EUR |
17.1130 EUR |
17.1010 EUR |
| 2024-09-10 |
17.3121 EUR |
82.9625 SSV |
17.1770 EUR |
17.1330 EUR |
17.6380 EUR |
17.3920 EUR |
| 2024-09-09 |
17.4403 EUR |
546.3487 SSV |
16.8360 EUR |
16.7330 EUR |
17.6380 EUR |
17.3630 EUR |
| 2024-09-08 |
16.7967 EUR |
376.2642 SSV |
16.3720 EUR |
16.3720 EUR |
17.2380 EUR |
16.8880 EUR |
| 2024-09-07 |
16.2305 EUR |
181.3745 SSV |
16.0360 EUR |
16.0360 EUR |
16.4100 EUR |
16.1760 EUR |
| 2024-09-06 |
16.3707 EUR |
87.7728 SSV |
16.3690 EUR |
15.9740 EUR |
16.8480 EUR |
15.9740 EUR |
| 2024-09-05 |
16.7255 EUR |
151.2099 SSV |
17.2030 EUR |
16.3100 EUR |
17.2030 EUR |
16.3100 EUR |
| 2024-09-04 |
16.3604 EUR |
483.0128 SSV |
16.5340 EUR |
15.9500 EUR |
17.6170 EUR |
17.1610 EUR |
| 2024-09-03 |
17.5545 EUR |
424.4908 SSV |
18.2410 EUR |
17.0650 EUR |
18.2410 EUR |
17.4020 EUR |
| 2024-09-02 |
17.2928 EUR |
182.8111 SSV |
16.6440 EUR |
16.6430 EUR |
18.2010 EUR |
18.1000 EUR |
| 2024-09-01 |
17.2667 EUR |
2,129.2459 SSV |
17.2420 EUR |
16.6500 EUR |
17.6980 EUR |
16.6510 EUR |
| 2024-08-31 |
17.8734 EUR |
99.1297 SSV |
18.1080 EUR |
17.4230 EUR |
18.1080 EUR |
17.6150 EUR |
| 2024-08-30 |
17.8492 EUR |
338.2830 SSV |
17.9550 EUR |
17.1370 EUR |
18.1090 EUR |
18.1090 EUR |
| 2024-08-29 |
18.6048 EUR |
1,062.7301 SSV |
18.3940 EUR |
17.7850 EUR |
19.1980 EUR |
17.8260 EUR |
| 2024-08-28 |
18.5447 EUR |
1,212.5448 SSV |
18.9830 EUR |
17.5630 EUR |
19.2500 EUR |
18.3660 EUR |
| 2024-08-27 |
19.7239 EUR |
2,667.9320 SSV |
20.6150 EUR |
18.6540 EUR |
20.7850 EUR |
19.1420 EUR |
| 2024-08-26 |
21.1812 EUR |
931.3642 SSV |
22.7760 EUR |
20.2510 EUR |
22.7760 EUR |
20.4720 EUR |
| 2024-08-25 |
22.7914 EUR |
4,122.7029 SSV |
23.5370 EUR |
21.8860 EUR |
23.6810 EUR |
23.0570 EUR |
| 2024-08-24 |
22.7713 EUR |
8,106.0115 SSV |
21.2650 EUR |
21.2040 EUR |
23.6720 EUR |
23.4010 EUR |
| 2024-08-23 |
19.4261 EUR |
2,903.9421 SSV |
18.5850 EUR |
18.5850 EUR |
21.4730 EUR |
21.2210 EUR |
| 2024-08-22 |
18.0487 EUR |
1,127.4965 SSV |
17.8630 EUR |
17.6220 EUR |
18.5470 EUR |
18.4770 EUR |
| 2024-08-21 |
17.8507 EUR |
2,475.6239 SSV |
17.1710 EUR |
16.7290 EUR |
18.4940 EUR |
18.0320 EUR |
| 2024-08-20 |
16.8090 EUR |
430.6174 SSV |
17.7290 EUR |
16.5000 EUR |
17.7290 EUR |
16.9080 EUR |
| 2024-08-19 |
17.3674 EUR |
208.2623 SSV |
17.3650 EUR |
17.1330 EUR |
17.5580 EUR |
17.3370 EUR |
| 2024-08-18 |
17.9284 EUR |
1,311.0543 SSV |
17.1800 EUR |
17.0600 EUR |
18.3750 EUR |
17.5760 EUR |
| 2024-08-17 |
16.9275 EUR |
2,038.4314 SSV |
16.6860 EUR |
16.5410 EUR |
17.1750 EUR |
16.7550 EUR |
| 2024-08-16 |
17.0676 EUR |
863.4750 SSV |
17.2370 EUR |
16.6790 EUR |
18.4510 EUR |
16.8180 EUR |
| 2024-08-15 |
16.7356 EUR |
915.5429 SSV |
18.3510 EUR |
16.3330 EUR |
18.3510 EUR |
16.4020 EUR |