Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |