Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
18.7853 EUR |
64.7631 SSV |
18.6440 EUR |
18.4100 EUR |
19.0200 EUR |
18.4100 EUR |
| 2024-08-13 |
18.8832 EUR |
125.3506 SSV |
18.8670 EUR |
18.3940 EUR |
18.9560 EUR |
18.9520 EUR |
| 2024-08-12 |
18.6718 EUR |
62.5760 SSV |
17.7670 EUR |
17.5660 EUR |
19.2450 EUR |
18.4970 EUR |
| 2024-08-11 |
18.7667 EUR |
313.3101 SSV |
18.9310 EUR |
17.6130 EUR |
19.5690 EUR |
17.6150 EUR |
| 2024-08-10 |
19.1259 EUR |
103.2924 SSV |
19.3550 EUR |
18.8620 EUR |
19.5450 EUR |
19.0120 EUR |
| 2024-08-09 |
19.1740 EUR |
855.0393 SSV |
19.1030 EUR |
18.7240 EUR |
19.3130 EUR |
19.1830 EUR |
| 2024-08-08 |
18.6290 EUR |
793.0125 SSV |
16.9270 EUR |
16.9220 EUR |
19.8650 EUR |
19.8650 EUR |
| 2024-08-07 |
17.6485 EUR |
671.5072 SSV |
18.2270 EUR |
16.3250 EUR |
18.6400 EUR |
16.3250 EUR |
| 2024-08-06 |
17.7972 EUR |
1,442.4124 SSV |
16.3460 EUR |
16.3460 EUR |
18.8430 EUR |
18.6280 EUR |
| 2024-08-05 |
16.2734 EUR |
4,099.5891 SSV |
19.3000 EUR |
14.6720 EUR |
19.3000 EUR |
16.4180 EUR |
| 2024-08-04 |
20.0499 EUR |
539.5285 SSV |
21.3510 EUR |
19.3730 EUR |
22.2410 EUR |
19.5440 EUR |
| 2024-08-03 |
23.9280 EUR |
296.8370 SSV |
23.9490 EUR |
21.3570 EUR |
24.3200 EUR |
21.4970 EUR |
| 2024-08-02 |
26.3592 EUR |
1,052.6915 SSV |
27.3230 EUR |
24.3320 EUR |
27.3230 EUR |
24.4350 EUR |
| 2024-08-01 |
26.8808 EUR |
189.3222 SSV |
28.0650 EUR |
25.5330 EUR |
28.0650 EUR |
25.8300 EUR |
| 2024-07-31 |
28.7765 EUR |
301.3743 SSV |
28.5090 EUR |
27.6350 EUR |
29.5330 EUR |
27.6680 EUR |
| 2024-07-30 |
29.0843 EUR |
110.3750 SSV |
29.1580 EUR |
28.5170 EUR |
29.4160 EUR |
28.5170 EUR |
| 2024-07-29 |
29.3832 EUR |
278.3539 SSV |
29.2090 EUR |
28.4550 EUR |
29.6500 EUR |
29.6180 EUR |
| 2024-07-28 |
28.0424 EUR |
9.9497 SSV |
27.8580 EUR |
27.8420 EUR |
28.5260 EUR |
28.3250 EUR |
| 2024-07-27 |
28.7203 EUR |
213.6629 SSV |
28.1990 EUR |
28.1990 EUR |
29.3700 EUR |
28.9850 EUR |
| 2024-07-26 |
28.3358 EUR |
204.9006 SSV |
27.9590 EUR |
27.8850 EUR |
28.9370 EUR |
28.5600 EUR |