Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
16.4722 EUR |
105.0797 SSV |
16.6600 EUR |
15.9000 EUR |
16.8260 EUR |
15.9470 EUR |
| 2024-11-01 |
17.0311 EUR |
446.8523 SSV |
17.5100 EUR |
16.5470 EUR |
17.6870 EUR |
16.7160 EUR |
| 2024-10-31 |
18.1868 EUR |
187.7145 SSV |
18.9760 EUR |
17.5720 EUR |
18.9760 EUR |
17.6980 EUR |
| 2024-10-30 |
19.3220 EUR |
1,242.7730 SSV |
19.0670 EUR |
19.0340 EUR |
19.8200 EUR |
19.4690 EUR |
| 2024-10-29 |
18.8779 EUR |
320.1362 SSV |
18.5480 EUR |
18.5480 EUR |
19.2830 EUR |
19.1540 EUR |
| 2024-10-28 |
17.9862 EUR |
406.9153 SSV |
18.1830 EUR |
17.8060 EUR |
18.3000 EUR |
18.3000 EUR |
| 2024-10-27 |
18.0917 EUR |
868.9885 SSV |
18.1140 EUR |
17.7050 EUR |
18.5670 EUR |
18.5340 EUR |
| 2024-10-26 |
17.9760 EUR |
181.3940 SSV |
17.7120 EUR |
17.7120 EUR |
18.3680 EUR |
18.2090 EUR |
| 2024-10-25 |
19.7067 EUR |
28.6012 SSV |
19.3910 EUR |
19.3010 EUR |
20.0160 EUR |
19.4420 EUR |
| 2024-10-24 |
19.9433 EUR |
16.4228 SSV |
19.9780 EUR |
19.6710 EUR |
20.1820 EUR |
20.1820 EUR |
| 2024-10-23 |
19.9667 EUR |
616.9627 SSV |
20.2640 EUR |
19.4180 EUR |
20.3250 EUR |
19.6150 EUR |
| 2024-10-22 |
20.6857 EUR |
873.4344 SSV |
21.5090 EUR |
20.3500 EUR |
21.5090 EUR |
20.7060 EUR |
| 2024-10-21 |
21.5110 EUR |
2,108.4753 SSV |
22.3030 EUR |
20.8740 EUR |
22.9000 EUR |
21.3120 EUR |
| 2024-10-20 |
20.5960 EUR |
1,651.2333 SSV |
19.8070 EUR |
19.6300 EUR |
21.5090 EUR |
20.9640 EUR |
| 2024-10-19 |
19.5892 EUR |
147.4341 SSV |
20.1170 EUR |
19.4150 EUR |
20.1840 EUR |
19.5200 EUR |
| 2024-10-18 |
19.6998 EUR |
287.1022 SSV |
20.0330 EUR |
19.2480 EUR |
20.1000 EUR |
19.7300 EUR |
| 2024-10-17 |
19.6420 EUR |
91.3248 SSV |
20.3310 EUR |
19.4180 EUR |
20.3310 EUR |
19.8350 EUR |
| 2024-10-16 |
20.4581 EUR |
286.5911 SSV |
21.0810 EUR |
19.9440 EUR |
21.0810 EUR |
20.3900 EUR |
| 2024-10-15 |
20.3238 EUR |
141.9107 SSV |
20.9130 EUR |
19.7590 EUR |
20.9130 EUR |
20.1160 EUR |
| 2024-10-14 |
20.5271 EUR |
296.8577 SSV |
20.1400 EUR |
20.0460 EUR |
21.0520 EUR |
21.0520 EUR |
| 2024-10-13 |
19.3832 EUR |
63.1649 SSV |
19.8890 EUR |
19.0020 EUR |
19.8890 EUR |
19.0910 EUR |
| 2024-10-12 |
19.8595 EUR |
60.4814 SSV |
19.8930 EUR |
19.6460 EUR |
19.9550 EUR |
19.6460 EUR |
| 2024-10-11 |
19.8278 EUR |
90.1526 SSV |
19.1710 EUR |
19.1710 EUR |
20.0240 EUR |
19.8460 EUR |
| 2024-10-10 |
18.7138 EUR |
74.5825 SSV |
18.9240 EUR |
18.2440 EUR |
18.9820 EUR |
18.6840 EUR |
| 2024-10-09 |
19.0521 EUR |
277.8308 SSV |
19.6460 EUR |
18.6980 EUR |
19.6680 EUR |
18.7300 EUR |
| 2024-10-08 |
19.8687 EUR |
110.2757 SSV |
20.1680 EUR |
19.2740 EUR |
20.4480 EUR |
19.4420 EUR |
| 2024-10-07 |
21.0006 EUR |
250.9444 SSV |
21.2230 EUR |
20.2810 EUR |
21.2850 EUR |
20.7350 EUR |
| 2024-10-06 |
20.8218 EUR |
68.1273 SSV |
21.2340 EUR |
20.5620 EUR |
21.2860 EUR |
20.9190 EUR |
| 2024-10-05 |
20.8417 EUR |
205.1267 SSV |
20.3890 EUR |
20.1470 EUR |
21.2280 EUR |
20.6990 EUR |
| 2024-10-04 |
19.2883 EUR |
676.3187 SSV |
18.7900 EUR |
18.7710 EUR |
20.1670 EUR |
20.1570 EUR |
| 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 |