Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-10 |
29.7599 EUR |
269.4686 SSV |
29.5400 EUR |
29.3620 EUR |
31.0730 EUR |
30.3610 EUR |
| 2024-07-09 |
29.6048 EUR |
1,088.8454 SSV |
28.1250 EUR |
28.1250 EUR |
30.2140 EUR |
29.4710 EUR |
| 2024-07-08 |
27.3921 EUR |
472.7688 SSV |
28.1310 EUR |
26.0830 EUR |
28.7540 EUR |
28.0540 EUR |
| 2024-07-07 |
28.0745 EUR |
507.6649 SSV |
29.0090 EUR |
27.3580 EUR |
29.1280 EUR |
28.3100 EUR |
| 2024-07-06 |
27.0505 EUR |
1,310.1882 SSV |
25.9070 EUR |
25.6120 EUR |
28.8460 EUR |
28.8460 EUR |
| 2024-07-05 |
26.7089 EUR |
1,673.5025 SSV |
29.0200 EUR |
25.3470 EUR |
29.0200 EUR |
25.9960 EUR |
| 2024-07-04 |
32.2941 EUR |
1,593.6181 SSV |
34.4590 EUR |
31.2860 EUR |
34.5270 EUR |
31.5870 EUR |
| 2024-07-03 |
35.0731 EUR |
557.5069 SSV |
37.3410 EUR |
33.8520 EUR |
37.3410 EUR |
34.0320 EUR |
| 2024-07-02 |
35.8676 EUR |
643.5867 SSV |
36.4590 EUR |
35.2490 EUR |
36.6880 EUR |
36.6880 EUR |
| 2024-07-01 |
38.1284 EUR |
1,021.9719 SSV |
38.0220 EUR |
36.5670 EUR |
38.9420 EUR |
36.5670 EUR |
| 2024-06-30 |
35.6908 EUR |
2,045.4343 SSV |
33.6850 EUR |
33.6850 EUR |
38.2680 EUR |
38.1100 EUR |
| 2024-06-29 |
34.7765 EUR |
373.2053 SSV |
35.3750 EUR |
33.8420 EUR |
35.5870 EUR |
33.9020 EUR |
| 2024-06-28 |
36.0099 EUR |
1,855.4743 SSV |
36.9780 EUR |
34.6960 EUR |
37.8870 EUR |
34.6960 EUR |
| 2024-06-27 |
36.8544 EUR |
1,539.6634 SSV |
36.9680 EUR |
35.8390 EUR |
37.3750 EUR |
37.0260 EUR |
| 2024-06-26 |
36.1351 EUR |
2,386.8770 SSV |
34.9390 EUR |
34.6260 EUR |
37.3950 EUR |
37.2920 EUR |
| 2024-06-25 |
35.6200 EUR |
1,257.7146 SSV |
35.2440 EUR |
34.4410 EUR |
36.0420 EUR |
35.4120 EUR |
| 2024-06-24 |
33.7011 EUR |
1,648.6538 SSV |
33.9260 EUR |
31.9840 EUR |
35.8120 EUR |
35.2770 EUR |
| 2024-06-23 |
35.1734 EUR |
870.5571 SSV |
35.0020 EUR |
33.8980 EUR |
36.1330 EUR |
33.8980 EUR |
| 2024-06-22 |
37.0010 EUR |
1,980.1078 SSV |
37.3100 EUR |
35.2770 EUR |
38.0820 EUR |
35.2770 EUR |
| 2024-06-21 |
37.4367 EUR |
1,047.1901 SSV |
37.0680 EUR |
36.5900 EUR |
38.1900 EUR |
37.4950 EUR |
| 2024-06-20 |
38.4226 EUR |
2,927.4073 SSV |
37.3990 EUR |
37.1280 EUR |
39.9580 EUR |
37.2140 EUR |
| 2024-06-19 |
37.3636 EUR |
4,638.1220 SSV |
35.4090 EUR |
35.4090 EUR |
39.0630 EUR |
38.4230 EUR |
| 2024-06-18 |
33.2821 EUR |
1,073.3775 SSV |
34.8720 EUR |
31.8590 EUR |
35.4040 EUR |
35.3710 EUR |
| 2024-06-17 |
36.8560 EUR |
782.9879 SSV |
39.7640 EUR |
34.8720 EUR |
40.0220 EUR |
36.1930 EUR |
| 2024-06-16 |
39.0806 EUR |
361.5074 SSV |
38.2230 EUR |
38.0280 EUR |
40.0990 EUR |
39.4960 EUR |
| 2024-06-15 |
37.8703 EUR |
1,830.8266 SSV |
36.6640 EUR |
36.6640 EUR |
39.1950 EUR |
38.9660 EUR |
| 2024-06-14 |
36.5961 EUR |
2,901.1888 SSV |
35.3330 EUR |
34.5650 EUR |
37.6890 EUR |
36.3930 EUR |
| 2024-06-13 |
34.9280 EUR |
702.2057 SSV |
34.5620 EUR |
33.2930 EUR |
36.4920 EUR |
35.6400 EUR |
| 2024-06-12 |
35.7917 EUR |
873.3161 SSV |
34.8720 EUR |
34.8410 EUR |
36.4300 EUR |
35.1470 EUR |
| 2024-06-11 |
33.9580 EUR |
1,253.4231 SSV |
34.9730 EUR |
32.8600 EUR |
34.9730 EUR |
33.4290 EUR |
| 2024-06-10 |
35.5211 EUR |
299.8580 SSV |
35.5850 EUR |
34.7770 EUR |
36.6660 EUR |
35.4160 EUR |
| 2024-06-09 |
35.8134 EUR |
577.0728 SSV |
36.1680 EUR |
35.4930 EUR |
36.2860 EUR |
35.8170 EUR |
| 2024-06-08 |
36.1429 EUR |
2,764.5851 SSV |
36.9850 EUR |
34.9910 EUR |
37.2610 EUR |
36.0000 EUR |
| 2024-06-07 |
36.3432 EUR |
4,880.0856 SSV |
39.9280 EUR |
32.5370 EUR |
40.2970 EUR |
37.4820 EUR |
| 2024-06-06 |
40.8538 EUR |
840.2484 SSV |
41.3910 EUR |
39.4970 EUR |
41.6420 EUR |
40.1490 EUR |
| 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 |