Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
41.6441 EUR |
2,211.9543 SSV |
41.3800 EUR |
40.7270 EUR |
42.6010 EUR |
41.4100 EUR |
| 2024-06-04 |
40.9707 EUR |
1,790.3034 SSV |
41.1580 EUR |
40.4720 EUR |
41.7600 EUR |
40.5870 EUR |
| 2024-06-03 |
41.4216 EUR |
830.3514 SSV |
41.3240 EUR |
40.2050 EUR |
42.1670 EUR |
40.5990 EUR |
| 2024-06-02 |
40.2484 EUR |
400.1247 SSV |
41.2540 EUR |
39.5230 EUR |
41.8650 EUR |
40.2380 EUR |
| 2024-06-01 |
41.5460 EUR |
413.5975 SSV |
41.4380 EUR |
40.8610 EUR |
41.9100 EUR |
41.3260 EUR |
| 2024-05-31 |
40.5401 EUR |
1,327.5560 SSV |
40.5650 EUR |
39.9020 EUR |
41.6210 EUR |
41.1210 EUR |
| 2024-05-30 |
40.2630 EUR |
517.1630 SSV |
40.7880 EUR |
39.1970 EUR |
41.2150 EUR |
40.1460 EUR |
| 2024-05-29 |
41.5896 EUR |
2,662.0779 SSV |
41.5490 EUR |
40.1820 EUR |
42.8330 EUR |
40.4910 EUR |
| 2024-05-28 |
41.1169 EUR |
3,484.9076 SSV |
42.0170 EUR |
39.8050 EUR |
42.6760 EUR |
41.5710 EUR |
| 2024-05-27 |
42.8345 EUR |
5,261.3840 SSV |
45.8670 EUR |
41.1860 EUR |
46.6480 EUR |
42.4920 EUR |
| 2024-05-26 |
45.9697 EUR |
787.6841 SSV |
45.0980 EUR |
44.1660 EUR |
47.4500 EUR |
46.0970 EUR |
| 2024-05-25 |
45.4239 EUR |
2,270.2083 SSV |
42.5780 EUR |
42.2930 EUR |
47.0930 EUR |
45.3280 EUR |
| 2024-05-24 |
43.2562 EUR |
2,797.9654 SSV |
42.3520 EUR |
40.9490 EUR |
45.0110 EUR |
42.6020 EUR |
| 2024-05-23 |
42.0197 EUR |
3,991.5631 SSV |
40.8410 EUR |
39.5980 EUR |
44.2200 EUR |
43.2430 EUR |
| 2024-05-22 |
40.5347 EUR |
2,323.7684 SSV |
42.3690 EUR |
38.8980 EUR |
42.3690 EUR |
40.8030 EUR |
| 2024-05-21 |
43.0336 EUR |
1,653.9432 SSV |
43.5610 EUR |
42.2050 EUR |
44.4200 EUR |
42.9660 EUR |
| 2024-05-20 |
40.5981 EUR |
1,886.7863 SSV |
39.0750 EUR |
39.0750 EUR |
44.1140 EUR |
44.1010 EUR |
| 2024-05-19 |
39.8143 EUR |
1,686.0280 SSV |
39.3080 EUR |
38.7200 EUR |
41.0000 EUR |
39.0050 EUR |
| 2024-05-18 |
38.4700 EUR |
3,487.2642 SSV |
37.0350 EUR |
37.0350 EUR |
39.6300 EUR |
39.1340 EUR |
| 2024-05-17 |
36.2770 EUR |
8,572.6703 SSV |
33.0650 EUR |
32.8980 EUR |
38.2350 EUR |
37.3410 EUR |
| 2024-05-16 |
33.1653 EUR |
905.0190 SSV |
33.6410 EUR |
32.2270 EUR |
34.0010 EUR |
32.6720 EUR |
| 2024-05-15 |
32.8115 EUR |
2,406.1944 SSV |
31.8810 EUR |
31.8230 EUR |
33.9190 EUR |
33.5230 EUR |
| 2024-05-14 |
32.3254 EUR |
2,274.9789 SSV |
32.9340 EUR |
31.6160 EUR |
32.9500 EUR |
31.8580 EUR |
| 2024-05-13 |
32.4579 EUR |
5,314.4151 SSV |
33.4400 EUR |
31.4010 EUR |
33.7810 EUR |
32.9900 EUR |
| 2024-05-12 |
33.4545 EUR |
10,186.4995 SSV |
32.5500 EUR |
32.3370 EUR |
34.3670 EUR |
33.3520 EUR |
| 2024-05-11 |
33.1341 EUR |
23,810.9040 SSV |
33.9390 EUR |
32.2330 EUR |
34.2740 EUR |
32.5400 EUR |
| 2024-05-10 |
34.0073 EUR |
13,285.0527 SSV |
40.6450 EUR |
32.7040 EUR |
40.6450 EUR |
34.3350 EUR |
| 2024-05-09 |
40.1534 EUR |
222.9621 SSV |
40.0720 EUR |
39.2350 EUR |
40.6630 EUR |
40.6630 EUR |
| 2024-05-08 |
39.4134 EUR |
579.7257 SSV |
38.4470 EUR |
38.4330 EUR |
40.8620 EUR |
39.2790 EUR |
| 2024-05-07 |
39.9428 EUR |
800.4556 SSV |
40.1630 EUR |
38.9700 EUR |
41.2120 EUR |
39.0690 EUR |
| 2024-05-06 |
41.2278 EUR |
1,762.4157 SSV |
41.9990 EUR |
39.7630 EUR |
43.4840 EUR |
40.1550 EUR |
| 2024-05-05 |
40.9248 EUR |
766.9109 SSV |
40.8190 EUR |
39.6220 EUR |
42.1480 EUR |
41.0740 EUR |
| 2024-05-04 |
41.5264 EUR |
1,118.5494 SSV |
41.9910 EUR |
40.6810 EUR |
42.6180 EUR |
40.9630 EUR |
| 2024-05-03 |
40.1789 EUR |
3,415.0560 SSV |
38.5790 EUR |
37.4610 EUR |
42.2270 EUR |
41.5920 EUR |
| 2024-05-02 |
39.1462 EUR |
4,577.4300 SSV |
39.5560 EUR |
37.4220 EUR |
40.5900 EUR |
38.9720 EUR |
| 2024-05-01 |
38.4093 EUR |
2,699.6103 SSV |
38.8280 EUR |
36.6710 EUR |
39.5510 EUR |
39.4710 EUR |
| 2024-04-30 |
39.3689 EUR |
9,902.2002 SSV |
43.2750 EUR |
36.1990 EUR |
43.4700 EUR |
38.5970 EUR |
| 2024-04-29 |
44.2851 EUR |
4,791.7966 SSV |
49.3320 EUR |
41.0890 EUR |
50.9610 EUR |
43.7810 EUR |
| 2024-04-28 |
49.5768 EUR |
7,470.1192 SSV |
46.6160 EUR |
46.5140 EUR |
51.8750 EUR |
49.1030 EUR |
| 2024-04-27 |
45.3853 EUR |
2,587.7724 SSV |
40.7670 EUR |
40.7670 EUR |
47.6600 EUR |
46.3940 EUR |
| 2024-04-26 |
41.4693 EUR |
1,483.1971 SSV |
42.5040 EUR |
40.2590 EUR |
43.0340 EUR |
42.1850 EUR |
| 2024-04-25 |
42.5462 EUR |
3,394.8847 SSV |
43.0470 EUR |
39.8250 EUR |
44.0210 EUR |
42.4380 EUR |
| 2024-04-24 |
43.6372 EUR |
4,296.2130 SSV |
40.9020 EUR |
40.8940 EUR |
45.5890 EUR |
41.8590 EUR |
| 2024-04-23 |
40.9929 EUR |
1,155.6833 SSV |
42.1940 EUR |
40.5020 EUR |
42.3870 EUR |
40.5020 EUR |
| 2024-04-22 |
40.4374 EUR |
5,741.7295 SSV |
38.1540 EUR |
38.0390 EUR |
41.8770 EUR |
41.3970 EUR |
| 2024-04-21 |
37.9450 EUR |
107.7220 SSV |
38.2520 EUR |
37.3430 EUR |
38.6820 EUR |
38.1800 EUR |
| 2024-04-20 |
37.6999 EUR |
428.7655 SSV |
34.9950 EUR |
34.9950 EUR |
38.8470 EUR |
38.4700 EUR |
| 2024-04-19 |
34.6422 EUR |
1,056.5457 SSV |
32.3320 EUR |
32.3320 EUR |
36.0320 EUR |
35.7880 EUR |
| 2024-04-18 |
33.9557 EUR |
1,050.5260 SSV |
33.7140 EUR |
32.1540 EUR |
34.5580 EUR |
34.4000 EUR |
| 2024-04-17 |
34.6475 EUR |
336.8019 SSV |
36.1600 EUR |
32.4220 EUR |
36.1600 EUR |
33.8810 EUR |