Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
120.9618 EUR |
1,117.7189 BSV |
119.9300 EUR |
118.6400 EUR |
122.8900 EUR |
119.5100 EUR |
| 2021-10-01 |
117.2789 EUR |
2,193.8692 BSV |
112.4800 EUR |
110.9200 EUR |
120.9600 EUR |
119.8900 EUR |
| 2021-09-30 |
111.3934 EUR |
610.3766 BSV |
109.5300 EUR |
108.5500 EUR |
115.0500 EUR |
111.2000 EUR |
| 2021-09-29 |
108.9198 EUR |
526.1484 BSV |
106.8900 EUR |
105.0000 EUR |
111.1900 EUR |
108.7700 EUR |
| 2021-09-28 |
108.7217 EUR |
1,049.1774 BSV |
109.9000 EUR |
105.7600 EUR |
111.8400 EUR |
106.9400 EUR |
| 2021-09-27 |
110.3425 EUR |
1,073.0213 BSV |
110.1200 EUR |
106.9100 EUR |
113.6900 EUR |
111.0300 EUR |
| 2021-09-26 |
110.1828 EUR |
1,996.0739 BSV |
114.0000 EUR |
100.8100 EUR |
118.1300 EUR |
109.5600 EUR |
| 2021-09-25 |
114.7847 EUR |
949.8780 BSV |
115.4600 EUR |
111.0800 EUR |
117.2100 EUR |
116.6500 EUR |
| 2021-09-24 |
116.9218 EUR |
1,874.7539 BSV |
124.2400 EUR |
106.3300 EUR |
128.5800 EUR |
115.0000 EUR |
| 2021-09-23 |
124.3525 EUR |
768.9023 BSV |
125.3900 EUR |
122.1600 EUR |
126.6200 EUR |
123.8300 EUR |
| 2021-09-22 |
122.5120 EUR |
2,389.5955 BSV |
119.0300 EUR |
117.6000 EUR |
126.0000 EUR |
125.9600 EUR |
| 2021-09-21 |
122.5118 EUR |
3,150.9150 BSV |
114.0800 EUR |
110.3200 EUR |
134.6100 EUR |
116.5800 EUR |
| 2021-09-20 |
120.8801 EUR |
1,966.2185 BSV |
133.4800 EUR |
110.0000 EUR |
133.4800 EUR |
115.3100 EUR |
| 2021-09-19 |
134.5552 EUR |
304.8524 BSV |
135.0000 EUR |
131.2200 EUR |
137.0300 EUR |
132.1400 EUR |
| 2021-09-18 |
135.1560 EUR |
623.9500 BSV |
132.1800 EUR |
132.1800 EUR |
137.5700 EUR |
133.4000 EUR |
| 2021-09-17 |
134.4907 EUR |
872.3620 BSV |
134.4500 EUR |
131.0100 EUR |
137.3000 EUR |
132.5800 EUR |
| 2021-09-16 |
133.5058 EUR |
765.9740 BSV |
132.2600 EUR |
131.0000 EUR |
135.6200 EUR |
132.4400 EUR |
| 2021-09-15 |
132.0021 EUR |
1,538.6811 BSV |
130.2200 EUR |
127.8200 EUR |
135.2700 EUR |
133.1100 EUR |
| 2021-09-14 |
128.7559 EUR |
680.3444 BSV |
126.2700 EUR |
126.1300 EUR |
130.9900 EUR |
130.9900 EUR |
| 2021-09-13 |
126.8437 EUR |
1,280.2610 BSV |
131.0100 EUR |
123.2700 EUR |
131.5000 EUR |
127.4100 EUR |
| 2021-09-12 |
130.8012 EUR |
725.1441 BSV |
130.1900 EUR |
127.4700 EUR |
133.0400 EUR |
132.4900 EUR |
| 2021-09-11 |
130.0003 EUR |
749.5445 BSV |
127.3800 EUR |
126.7500 EUR |
133.8500 EUR |
130.3300 EUR |
| 2021-09-10 |
130.7157 EUR |
1,021.0363 BSV |
132.6500 EUR |
125.4800 EUR |
136.5100 EUR |
127.3700 EUR |
| 2021-09-09 |
133.6225 EUR |
1,362.7613 BSV |
132.1100 EUR |
130.1500 EUR |
136.9600 EUR |
132.6400 EUR |
| 2021-09-08 |
131.0638 EUR |
1,543.6497 BSV |
133.5700 EUR |
124.0500 EUR |
137.7800 EUR |
132.2200 EUR |
| 2021-09-07 |
142.7604 EUR |
4,202.9866 BSV |
161.8400 EUR |
112.0000 EUR |
162.9400 EUR |
137.9000 EUR |
| 2021-09-06 |
162.5360 EUR |
3,371.9246 BSV |
160.5600 EUR |
156.3100 EUR |
170.0000 EUR |
161.1600 EUR |
| 2021-09-05 |
157.3252 EUR |
1,426.1210 BSV |
157.0100 EUR |
152.0900 EUR |
161.9500 EUR |
160.8200 EUR |
| 2021-09-04 |
153.8639 EUR |
2,883.2586 BSV |
148.6500 EUR |
145.9300 EUR |
161.5300 EUR |
156.0000 EUR |
| 2021-09-03 |
146.1131 EUR |
2,345.0946 BSV |
141.6700 EUR |
141.6700 EUR |
149.9400 EUR |
148.7400 EUR |
| 2021-09-02 |
142.3089 EUR |
1,447.9989 BSV |
141.0100 EUR |
140.5500 EUR |
144.0000 EUR |
141.2100 EUR |
| 2021-09-01 |
139.6088 EUR |
1,021.8064 BSV |
139.0800 EUR |
136.6100 EUR |
141.9600 EUR |
141.2500 EUR |
| 2021-08-31 |
138.2841 EUR |
1,444.2312 BSV |
137.6200 EUR |
135.0100 EUR |
142.9600 EUR |
137.1000 EUR |
| 2021-08-30 |
142.9890 EUR |
1,131.1916 BSV |
142.5400 EUR |
140.0000 EUR |
155.7000 EUR |
141.3400 EUR |
| 2021-08-29 |
145.4027 EUR |
3,667.0398 BSV |
142.0400 EUR |
139.3000 EUR |
155.0000 EUR |
142.5400 EUR |
| 2021-08-28 |
135.8110 EUR |
949.4485 BSV |
135.1800 EUR |
132.9000 EUR |
143.3000 EUR |
137.5800 EUR |
| 2021-08-27 |
133.2706 EUR |
750.9488 BSV |
132.4300 EUR |
130.0000 EUR |
137.0000 EUR |
134.0700 EUR |
| 2021-08-26 |
133.3607 EUR |
617.7680 BSV |
137.8100 EUR |
129.6800 EUR |
139.6500 EUR |
133.2100 EUR |
| 2021-08-25 |
137.4697 EUR |
647.4579 BSV |
142.4700 EUR |
133.8000 EUR |
142.4800 EUR |
139.6700 EUR |
| 2021-08-24 |
140.9775 EUR |
945.7384 BSV |
144.4300 EUR |
133.8000 EUR |
146.9400 EUR |
142.4500 EUR |
| 2021-08-23 |
142.8082 EUR |
3,649.0176 BSV |
141.4800 EUR |
137.0000 EUR |
147.0000 EUR |
144.4500 EUR |
| 2021-08-22 |
140.9372 EUR |
1,940.0292 BSV |
138.5200 EUR |
136.0100 EUR |
147.0000 EUR |
141.4900 EUR |
| 2021-08-21 |
139.9377 EUR |
1,358.0945 BSV |
137.2100 EUR |
136.6000 EUR |
147.0000 EUR |
140.2400 EUR |
| 2021-08-20 |
137.4349 EUR |
1,914.1774 BSV |
136.6300 EUR |
130.0000 EUR |
143.0000 EUR |
137.3900 EUR |
| 2021-08-19 |
134.0033 EUR |
910.5221 BSV |
132.0800 EUR |
130.3700 EUR |
137.2000 EUR |
135.2000 EUR |
| 2021-08-18 |
132.7005 EUR |
882.5796 BSV |
135.9800 EUR |
129.0000 EUR |
136.5000 EUR |
136.5000 EUR |
| 2021-08-17 |
139.2704 EUR |
1,753.9775 BSV |
139.0600 EUR |
132.1400 EUR |
142.9900 EUR |
133.2600 EUR |
| 2021-08-16 |
141.4562 EUR |
3,180.0596 BSV |
137.6600 EUR |
136.7200 EUR |
147.3000 EUR |
140.7300 EUR |
| 2021-08-15 |
137.4003 EUR |
1,624.3486 BSV |
138.2400 EUR |
132.1200 EUR |
143.7900 EUR |
139.4700 EUR |
| 2021-08-14 |
139.5471 EUR |
2,686.6363 BSV |
134.2800 EUR |
134.1100 EUR |
147.6900 EUR |
139.7900 EUR |