Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
41.9436 EUR |
4,978.3118 SSV |
41.2290 EUR |
37.1560 EUR |
44.8470 EUR |
44.3570 EUR |
| 2024-03-16 |
44.1758 EUR |
24,871.1459 SSV |
40.5830 EUR |
39.2410 EUR |
47.7160 EUR |
41.6520 EUR |
| 2024-03-15 |
41.1234 EUR |
29,220.8828 SSV |
44.9170 EUR |
38.5100 EUR |
45.0220 EUR |
40.2580 EUR |
| 2024-03-14 |
46.2332 EUR |
23,779.9757 SSV |
50.3510 EUR |
43.1290 EUR |
50.4430 EUR |
44.8230 EUR |
| 2024-03-13 |
48.6680 EUR |
166,002.6664 SSV |
37.3510 EUR |
37.0780 EUR |
52.5000 EUR |
50.2430 EUR |
| 2024-03-12 |
36.9897 EUR |
13,571.8755 SSV |
33.7690 EUR |
33.5000 EUR |
38.3720 EUR |
36.7070 EUR |
| 2024-03-11 |
33.4994 EUR |
982.9452 SSV |
33.8140 EUR |
32.2940 EUR |
34.1850 EUR |
33.5070 EUR |
| 2024-03-10 |
35.4885 EUR |
3,558.1882 SSV |
34.5310 EUR |
33.3840 EUR |
35.9990 EUR |
34.3240 EUR |
| 2024-03-09 |
33.3713 EUR |
1,646.2342 SSV |
33.3270 EUR |
32.6640 EUR |
35.0290 EUR |
34.1880 EUR |
| 2024-03-08 |
33.6615 EUR |
1,375.4153 SSV |
33.4500 EUR |
32.0690 EUR |
34.6820 EUR |
33.6100 EUR |
| 2024-03-07 |
33.5398 EUR |
545.2866 SSV |
33.4010 EUR |
32.2270 EUR |
34.6570 EUR |
33.2610 EUR |
| 2024-03-06 |
32.5889 EUR |
1,796.2700 SSV |
31.9060 EUR |
31.3920 EUR |
33.7870 EUR |
33.4620 EUR |
| 2024-03-05 |
32.2704 EUR |
14,197.1732 SSV |
31.5680 EUR |
27.8500 EUR |
35.7000 EUR |
31.6070 EUR |
| 2024-03-04 |
32.5083 EUR |
1,098.4012 SSV |
32.0240 EUR |
30.8030 EUR |
33.6590 EUR |
31.5030 EUR |
| 2024-03-03 |
32.5387 EUR |
4,548.0135 SSV |
31.2660 EUR |
30.2660 EUR |
34.8720 EUR |
31.9900 EUR |
| 2024-03-02 |
30.8018 EUR |
1,172.5905 SSV |
30.5710 EUR |
30.0220 EUR |
31.2000 EUR |
30.8820 EUR |
| 2024-03-01 |
30.3241 EUR |
449.2022 SSV |
30.3540 EUR |
29.7990 EUR |
30.9450 EUR |
30.5440 EUR |
| 2024-02-29 |
31.7462 EUR |
5,068.4039 SSV |
30.7280 EUR |
29.8300 EUR |
32.3620 EUR |
29.9390 EUR |
| 2024-02-28 |
30.5045 EUR |
958.4819 SSV |
31.8390 EUR |
28.3150 EUR |
32.4480 EUR |
30.4230 EUR |
| 2024-02-27 |
31.9179 EUR |
2,389.2511 SSV |
31.8820 EUR |
30.8470 EUR |
32.5690 EUR |
31.3110 EUR |
| 2024-02-26 |
31.7127 EUR |
1,812.2456 SSV |
30.8740 EUR |
30.8630 EUR |
32.8920 EUR |
31.6030 EUR |
| 2024-02-25 |
30.0451 EUR |
913.2830 SSV |
29.9260 EUR |
29.2060 EUR |
30.6310 EUR |
30.2950 EUR |
| 2024-02-24 |
29.7562 EUR |
517.2085 SSV |
28.4850 EUR |
28.0550 EUR |
30.4950 EUR |
29.9920 EUR |
| 2024-02-23 |
28.1364 EUR |
2,149.9211 SSV |
29.6120 EUR |
27.6380 EUR |
29.7540 EUR |
28.3040 EUR |
| 2024-02-22 |
29.8062 EUR |
2,532.3156 SSV |
29.0750 EUR |
28.8150 EUR |
30.6270 EUR |
29.2960 EUR |
| 2024-02-21 |
29.3451 EUR |
2,815.6464 SSV |
30.6830 EUR |
28.0830 EUR |
31.0320 EUR |
28.8000 EUR |
| 2024-02-20 |
31.0049 EUR |
6,418.3011 SSV |
32.8580 EUR |
29.2130 EUR |
32.8580 EUR |
30.9570 EUR |
| 2024-02-19 |
32.4639 EUR |
8,142.4326 SSV |
30.2890 EUR |
30.2320 EUR |
33.6700 EUR |
32.8170 EUR |
| 2024-02-18 |
29.8055 EUR |
2,615.8936 SSV |
28.6210 EUR |
28.6210 EUR |
30.3440 EUR |
30.2210 EUR |
| 2024-02-17 |
28.3728 EUR |
1,192.2703 SSV |
28.9360 EUR |
27.6790 EUR |
29.0320 EUR |
28.8650 EUR |
| 2024-02-16 |
29.3966 EUR |
2,984.2592 SSV |
30.5220 EUR |
28.4110 EUR |
31.0450 EUR |
28.7640 EUR |
| 2024-02-15 |
30.5277 EUR |
2,567.3641 SSV |
30.3770 EUR |
29.7140 EUR |
31.4350 EUR |
30.0880 EUR |
| 2024-02-14 |
29.9925 EUR |
6,961.3840 SSV |
29.8040 EUR |
29.3840 EUR |
30.7810 EUR |
30.3050 EUR |