Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
35.7311 EUR |
397.8692 SSV |
36.1540 EUR |
35.2810 EUR |
36.4880 EUR |
36.3540 EUR |
| 2024-04-15 |
37.7186 EUR |
4,803.4524 SSV |
36.4990 EUR |
34.8500 EUR |
39.2910 EUR |
36.1740 EUR |
| 2024-04-14 |
36.7029 EUR |
2,116.4934 SSV |
33.8990 EUR |
33.5990 EUR |
38.5180 EUR |
36.8220 EUR |
| 2024-04-13 |
35.0687 EUR |
2,150.3208 SSV |
38.0320 EUR |
27.8830 EUR |
39.6930 EUR |
33.8410 EUR |
| 2024-04-12 |
39.2359 EUR |
3,392.5593 SSV |
47.1440 EUR |
34.2330 EUR |
47.7230 EUR |
38.1160 EUR |
| 2024-04-11 |
47.4185 EUR |
2,876.8897 SSV |
46.0500 EUR |
45.9870 EUR |
50.4000 EUR |
46.1580 EUR |
| 2024-04-10 |
46.5503 EUR |
3,799.3122 SSV |
44.9020 EUR |
43.5960 EUR |
48.6770 EUR |
46.3870 EUR |
| 2024-04-09 |
48.1552 EUR |
834.0089 SSV |
50.5930 EUR |
44.9220 EUR |
51.0690 EUR |
45.4860 EUR |
| 2024-04-08 |
50.0066 EUR |
1,431.0761 SSV |
48.0290 EUR |
46.4060 EUR |
52.0450 EUR |
50.4590 EUR |
| 2024-04-07 |
48.0583 EUR |
148.6799 SSV |
47.9780 EUR |
46.8110 EUR |
49.4000 EUR |
47.3930 EUR |
| 2024-04-06 |
47.0468 EUR |
45.5200 SSV |
46.1680 EUR |
45.8470 EUR |
47.7870 EUR |
47.2540 EUR |
| 2024-04-05 |
47.2576 EUR |
607.9073 SSV |
48.3540 EUR |
44.0210 EUR |
48.7890 EUR |
45.9960 EUR |
| 2024-04-04 |
47.5381 EUR |
6,044.1094 SSV |
43.8140 EUR |
43.6110 EUR |
49.2870 EUR |
47.7670 EUR |
| 2024-04-03 |
43.9476 EUR |
119.9161 SSV |
42.5470 EUR |
42.3670 EUR |
45.5840 EUR |
43.5470 EUR |
| 2024-04-02 |
44.3558 EUR |
376.2982 SSV |
47.2070 EUR |
42.8160 EUR |
47.2070 EUR |
44.0210 EUR |
| 2024-04-01 |
47.8291 EUR |
2,498.6861 SSV |
51.6460 EUR |
46.0850 EUR |
52.5010 EUR |
47.8680 EUR |
| 2024-03-31 |
51.6592 EUR |
283.2303 SSV |
51.4220 EUR |
50.6310 EUR |
52.5110 EUR |
51.3200 EUR |
| 2024-03-30 |
52.2881 EUR |
425.4346 SSV |
54.1500 EUR |
50.9100 EUR |
54.3970 EUR |
50.9100 EUR |
| 2024-03-29 |
55.6089 EUR |
389.7500 SSV |
55.8430 EUR |
53.8970 EUR |
56.9470 EUR |
54.2600 EUR |
| 2024-03-28 |
55.2616 EUR |
718.8625 SSV |
55.3010 EUR |
54.1400 EUR |
56.0560 EUR |
55.5000 EUR |
| 2024-03-27 |
56.5089 EUR |
5,545.4209 SSV |
55.8800 EUR |
52.9860 EUR |
60.3080 EUR |
55.3590 EUR |
| 2024-03-26 |
57.2289 EUR |
3,006.3468 SSV |
58.2160 EUR |
55.2660 EUR |
60.1870 EUR |
56.5040 EUR |
| 2024-03-25 |
57.9521 EUR |
3,511.3630 SSV |
55.9750 EUR |
55.0080 EUR |
61.0810 EUR |
58.5190 EUR |
| 2024-03-24 |
55.3441 EUR |
1,624.0808 SSV |
54.6240 EUR |
52.4560 EUR |
56.4120 EUR |
55.6510 EUR |
| 2024-03-23 |
55.6065 EUR |
7,531.2923 SSV |
56.1700 EUR |
53.9000 EUR |
57.3860 EUR |
54.3310 EUR |
| 2024-03-22 |
55.9274 EUR |
23,526.2058 SSV |
54.6400 EUR |
52.8770 EUR |
59.8500 EUR |
55.7260 EUR |
| 2024-03-21 |
53.2115 EUR |
16,796.7517 SSV |
50.7590 EUR |
49.5900 EUR |
57.3040 EUR |
55.1320 EUR |
| 2024-03-20 |
48.1012 EUR |
19,435.7214 SSV |
45.3880 EUR |
40.3740 EUR |
51.5000 EUR |
49.6530 EUR |
| 2024-03-19 |
44.2304 EUR |
23,668.6856 SSV |
46.8830 EUR |
39.9390 EUR |
47.5000 EUR |
43.7780 EUR |
| 2024-03-18 |
47.3889 EUR |
36,853.3451 SSV |
43.3080 EUR |
41.2080 EUR |
50.9850 EUR |
47.4000 EUR |