Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
32.7118 EUR |
1,968.3370 BSV |
32.5000 EUR |
32.4070 EUR |
33.3000 EUR |
32.5050 EUR |
| 2023-04-04 |
32.2018 EUR |
1,844.8651 BSV |
31.8460 EUR |
31.7610 EUR |
32.7920 EUR |
32.2540 EUR |
| 2023-04-03 |
32.2176 EUR |
2,766.2102 BSV |
32.6790 EUR |
31.5340 EUR |
32.7700 EUR |
31.9360 EUR |
| 2023-04-02 |
32.4607 EUR |
543.3700 BSV |
32.6330 EUR |
31.7500 EUR |
32.8000 EUR |
32.6670 EUR |
| 2023-04-01 |
32.4308 EUR |
601.1794 BSV |
32.5570 EUR |
32.0520 EUR |
32.9000 EUR |
32.7000 EUR |
| 2023-03-31 |
32.1182 EUR |
1,233.7491 BSV |
32.2000 EUR |
31.3240 EUR |
32.8500 EUR |
32.3070 EUR |
| 2023-03-30 |
32.1012 EUR |
1,332.1334 BSV |
32.1040 EUR |
31.2310 EUR |
33.2990 EUR |
31.5400 EUR |
| 2023-03-29 |
32.1444 EUR |
5,883.4215 BSV |
32.3830 EUR |
31.1980 EUR |
33.0000 EUR |
31.8500 EUR |
| 2023-03-28 |
31.5255 EUR |
8,703.6308 BSV |
32.9200 EUR |
30.1220 EUR |
33.1820 EUR |
32.3840 EUR |
| 2023-03-27 |
32.7169 EUR |
572.1148 BSV |
34.1060 EUR |
31.9640 EUR |
34.1060 EUR |
32.7740 EUR |
| 2023-03-26 |
33.9904 EUR |
143.2275 BSV |
33.5320 EUR |
33.4930 EUR |
34.5100 EUR |
33.8460 EUR |
| 2023-03-25 |
34.1342 EUR |
945.3481 BSV |
33.4330 EUR |
32.6200 EUR |
35.2650 EUR |
33.9800 EUR |
| 2023-03-24 |
33.9213 EUR |
211.0568 BSV |
34.4870 EUR |
32.5130 EUR |
34.8850 EUR |
33.6800 EUR |
| 2023-03-23 |
33.9363 EUR |
520.3319 BSV |
33.0480 EUR |
32.4070 EUR |
35.2000 EUR |
34.4470 EUR |
| 2023-03-22 |
32.0235 EUR |
8,691.8859 BSV |
34.2200 EUR |
3.0000 EUR |
36.4990 EUR |
32.3150 EUR |
| 2023-03-21 |
33.2498 EUR |
11,245.9693 BSV |
32.7000 EUR |
31.5460 EUR |
34.9410 EUR |
34.5150 EUR |
| 2023-03-20 |
33.2505 EUR |
1,564.3056 BSV |
34.4800 EUR |
31.7410 EUR |
34.7990 EUR |
33.3000 EUR |
| 2023-03-19 |
33.2510 EUR |
11,591.5444 BSV |
33.5050 EUR |
31.2490 EUR |
34.8970 EUR |
34.8960 EUR |
| 2023-03-18 |
33.8567 EUR |
7,162.5856 BSV |
34.4770 EUR |
30.9490 EUR |
35.6400 EUR |
34.8580 EUR |
| 2023-03-17 |
32.9689 EUR |
2,011.4315 BSV |
33.0090 EUR |
30.7030 EUR |
34.6680 EUR |
33.4710 EUR |
| 2023-03-16 |
32.8426 EUR |
1,064.0758 BSV |
31.9100 EUR |
31.8000 EUR |
33.8360 EUR |
32.8040 EUR |
| 2023-03-15 |
32.4065 EUR |
2,963.8702 BSV |
34.0750 EUR |
30.2450 EUR |
34.7460 EUR |
32.6170 EUR |
| 2023-03-14 |
33.1124 EUR |
4,292.7211 BSV |
33.3000 EUR |
21.7000 EUR |
35.0420 EUR |
33.1510 EUR |
| 2023-03-13 |
32.2646 EUR |
910.0196 BSV |
32.7600 EUR |
25.0000 EUR |
34.9050 EUR |
33.3020 EUR |
| 2023-03-12 |
31.0032 EUR |
1,739.1488 BSV |
30.9700 EUR |
29.9080 EUR |
33.2100 EUR |
32.2080 EUR |
| 2023-03-11 |
31.0294 EUR |
479.3902 BSV |
31.8420 EUR |
29.5100 EUR |
32.6850 EUR |
30.4620 EUR |
| 2023-03-10 |
31.6013 EUR |
636.2490 BSV |
31.9640 EUR |
30.1710 EUR |
32.6420 EUR |
31.2190 EUR |
| 2023-03-09 |
33.3154 EUR |
1,076.4173 BSV |
33.8900 EUR |
30.9130 EUR |
34.9540 EUR |
32.9280 EUR |
| 2023-03-08 |
35.3347 EUR |
1,467.9052 BSV |
35.9700 EUR |
33.0010 EUR |
37.1030 EUR |
33.6400 EUR |
| 2023-03-07 |
36.2419 EUR |
1,068.6626 BSV |
35.7870 EUR |
34.6290 EUR |
37.3080 EUR |
36.8720 EUR |
| 2023-03-06 |
35.7141 EUR |
393.1436 BSV |
35.8500 EUR |
34.9240 EUR |
36.4340 EUR |
35.3800 EUR |
| 2023-03-05 |
36.1881 EUR |
87.3399 BSV |
36.1000 EUR |
35.6610 EUR |
36.5900 EUR |
36.1070 EUR |
| 2023-03-04 |
36.2094 EUR |
427.9653 BSV |
36.5320 EUR |
34.6870 EUR |
37.3730 EUR |
35.6990 EUR |
| 2023-03-03 |
36.4131 EUR |
1,221.0511 BSV |
39.6920 EUR |
32.9300 EUR |
39.7020 EUR |
36.6990 EUR |
| 2023-03-02 |
39.7676 EUR |
638.5149 BSV |
39.0480 EUR |
38.4090 EUR |
41.1890 EUR |
39.2210 EUR |
| 2023-03-01 |
39.1936 EUR |
387.5754 BSV |
39.1990 EUR |
38.5800 EUR |
39.6830 EUR |
39.0790 EUR |
| 2023-02-28 |
38.9778 EUR |
338.1748 BSV |
38.9820 EUR |
38.4000 EUR |
39.6790 EUR |
38.7340 EUR |
| 2023-02-27 |
39.4610 EUR |
193.5172 BSV |
39.6510 EUR |
38.4100 EUR |
40.3400 EUR |
38.8410 EUR |
| 2023-02-26 |
39.4384 EUR |
103.4514 BSV |
38.8560 EUR |
38.8560 EUR |
40.0580 EUR |
39.2580 EUR |
| 2023-02-25 |
38.7828 EUR |
472.8771 BSV |
38.9700 EUR |
38.0000 EUR |
39.3950 EUR |
39.1450 EUR |
| 2023-02-24 |
39.4579 EUR |
292.1589 BSV |
40.4030 EUR |
38.5000 EUR |
40.8990 EUR |
38.6770 EUR |
| 2023-02-23 |
40.8253 EUR |
245.2674 BSV |
41.1690 EUR |
39.8580 EUR |
41.4610 EUR |
40.6690 EUR |
| 2023-02-22 |
40.4713 EUR |
208.8663 BSV |
40.8530 EUR |
39.7180 EUR |
41.1200 EUR |
40.7280 EUR |
| 2023-02-21 |
41.7090 EUR |
800.4407 BSV |
41.1990 EUR |
40.3740 EUR |
42.8000 EUR |
40.7480 EUR |
| 2023-02-20 |
40.6301 EUR |
1,104.6641 BSV |
39.4300 EUR |
38.7720 EUR |
41.5890 EUR |
41.0400 EUR |
| 2023-02-19 |
39.7877 EUR |
379.5212 BSV |
40.1460 EUR |
39.2400 EUR |
40.3600 EUR |
39.4900 EUR |
| 2023-02-18 |
39.6880 EUR |
555.4680 BSV |
39.9600 EUR |
39.2940 EUR |
40.4680 EUR |
39.7020 EUR |
| 2023-02-17 |
39.6653 EUR |
1,019.1405 BSV |
39.0090 EUR |
38.7700 EUR |
40.4680 EUR |
39.7080 EUR |
| 2023-02-16 |
39.8637 EUR |
766.4512 BSV |
39.6740 EUR |
38.5550 EUR |
40.5070 EUR |
38.9450 EUR |
| 2023-02-15 |
39.0796 EUR |
661.2209 BSV |
38.0900 EUR |
37.9800 EUR |
39.7500 EUR |
39.6980 EUR |