Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-13 |
133.5580 EUR |
2,010.1862 BSV |
125.5700 EUR |
125.5700 EUR |
141.0000 EUR |
136.5100 EUR |
| 2021-08-12 |
131.6257 EUR |
3,218.6311 BSV |
131.4700 EUR |
123.0900 EUR |
140.9900 EUR |
127.6100 EUR |
| 2021-08-11 |
130.8518 EUR |
3,063.3307 BSV |
125.1000 EUR |
125.1000 EUR |
136.0000 EUR |
130.2600 EUR |
| 2021-08-10 |
125.6588 EUR |
1,450.1827 BSV |
123.1800 EUR |
122.5000 EUR |
129.6000 EUR |
126.8800 EUR |
| 2021-08-09 |
123.1455 EUR |
1,432.2011 BSV |
119.5300 EUR |
117.0200 EUR |
128.5800 EUR |
123.1400 EUR |
| 2021-08-08 |
122.0838 EUR |
1,293.0418 BSV |
122.6700 EUR |
117.0000 EUR |
124.9800 EUR |
120.8000 EUR |
| 2021-08-07 |
122.4559 EUR |
2,661.8105 BSV |
118.1100 EUR |
118.1100 EUR |
130.0000 EUR |
123.6200 EUR |
| 2021-08-06 |
118.6980 EUR |
1,724.6189 BSV |
116.0100 EUR |
116.0000 EUR |
124.0000 EUR |
118.8600 EUR |
| 2021-08-05 |
116.4552 EUR |
1,038.1438 BSV |
117.7700 EUR |
113.0000 EUR |
119.9700 EUR |
117.1700 EUR |
| 2021-08-04 |
116.3111 EUR |
1,826.4009 BSV |
117.0600 EUR |
110.0100 EUR |
120.0000 EUR |
116.9500 EUR |
| 2021-08-03 |
116.5205 EUR |
611.9145 BSV |
121.1600 EUR |
113.0300 EUR |
123.0100 EUR |
117.0600 EUR |
| 2021-08-02 |
121.3014 EUR |
1,027.0228 BSV |
118.0900 EUR |
117.0100 EUR |
125.0000 EUR |
121.1500 EUR |
| 2021-08-01 |
120.6751 EUR |
1,435.0889 BSV |
118.6800 EUR |
116.0100 EUR |
125.9800 EUR |
118.0900 EUR |
| 2021-07-31 |
118.1181 EUR |
1,525.9471 BSV |
116.5000 EUR |
114.1300 EUR |
125.0000 EUR |
119.3200 EUR |
| 2021-07-30 |
114.4233 EUR |
675.8432 BSV |
116.0100 EUR |
110.8000 EUR |
118.0000 EUR |
116.2500 EUR |
| 2021-07-29 |
114.3861 EUR |
708.9062 BSV |
113.0300 EUR |
110.1900 EUR |
117.1000 EUR |
113.2000 EUR |
| 2021-07-28 |
112.7062 EUR |
1,058.4591 BSV |
112.2800 EUR |
109.7700 EUR |
114.8800 EUR |
114.2500 EUR |
| 2021-07-27 |
110.4813 EUR |
659.3426 BSV |
111.7800 EUR |
106.4500 EUR |
116.8600 EUR |
112.2800 EUR |
| 2021-07-26 |
112.7920 EUR |
2,240.1256 BSV |
109.3800 EUR |
105.8200 EUR |
119.9900 EUR |
111.7800 EUR |
| 2021-07-25 |
107.4559 EUR |
532.1884 BSV |
108.9800 EUR |
103.8000 EUR |
109.8800 EUR |
108.9900 EUR |
| 2021-07-24 |
107.2020 EUR |
707.2179 BSV |
106.3900 EUR |
103.8300 EUR |
111.0000 EUR |
107.5200 EUR |
| 2021-07-23 |
105.3030 EUR |
478.2153 BSV |
104.5500 EUR |
103.0000 EUR |
106.5000 EUR |
106.4900 EUR |
| 2021-07-22 |
104.7037 EUR |
483.9427 BSV |
105.7600 EUR |
101.6900 EUR |
106.5000 EUR |
104.6200 EUR |
| 2021-07-21 |
104.2721 EUR |
1,064.8309 BSV |
101.3200 EUR |
98.1320 EUR |
107.1000 EUR |
105.7800 EUR |
| 2021-07-20 |
104.6686 EUR |
1,139.6228 BSV |
101.6200 EUR |
95.0010 EUR |
114.0000 EUR |
104.0900 EUR |
| 2021-07-19 |
103.9585 EUR |
587.5528 BSV |
106.3700 EUR |
100.0000 EUR |
109.0000 EUR |
101.6800 EUR |
| 2021-07-18 |
106.7127 EUR |
617.1350 BSV |
108.7200 EUR |
104.2000 EUR |
109.8600 EUR |
106.4000 EUR |
| 2021-07-17 |
108.4781 EUR |
884.5460 BSV |
103.5000 EUR |
103.0000 EUR |
113.5300 EUR |
108.3100 EUR |
| 2021-07-16 |
107.6248 EUR |
624.0560 BSV |
109.5100 EUR |
103.0000 EUR |
112.9500 EUR |
105.0000 EUR |
| 2021-07-15 |
113.4966 EUR |
569.2805 BSV |
115.6600 EUR |
109.0200 EUR |
119.9900 EUR |
109.6100 EUR |
| 2021-07-14 |
115.3086 EUR |
1,002.8848 BSV |
115.3500 EUR |
110.1100 EUR |
123.5000 EUR |
115.9700 EUR |
| 2021-07-13 |
115.5187 EUR |
223.3626 BSV |
115.2000 EUR |
113.0000 EUR |
118.8700 EUR |
115.4000 EUR |
| 2021-07-12 |
117.7058 EUR |
750.4857 BSV |
119.4700 EUR |
111.8100 EUR |
120.4800 EUR |
118.5300 EUR |
| 2021-07-11 |
118.0749 EUR |
491.9844 BSV |
117.6500 EUR |
115.6400 EUR |
120.5000 EUR |
118.8700 EUR |
| 2021-07-10 |
117.3620 EUR |
1,222.7065 BSV |
121.1700 EUR |
111.0000 EUR |
123.0000 EUR |
118.7600 EUR |
| 2021-07-09 |
121.3393 EUR |
1,537.3941 BSV |
119.2700 EUR |
116.0100 EUR |
125.0000 EUR |
117.3000 EUR |
| 2021-07-08 |
120.0169 EUR |
938.6646 BSV |
123.7200 EUR |
112.5400 EUR |
125.9900 EUR |
118.2000 EUR |
| 2021-07-07 |
123.0079 EUR |
1,541.8942 BSV |
122.7000 EUR |
120.2200 EUR |
125.9900 EUR |
121.1500 EUR |
| 2021-07-06 |
122.7244 EUR |
1,860.3507 BSV |
121.7000 EUR |
119.3700 EUR |
126.6300 EUR |
122.0800 EUR |
| 2021-07-05 |
122.8712 EUR |
791.5668 BSV |
127.3100 EUR |
118.6100 EUR |
127.3100 EUR |
121.5000 EUR |
| 2021-07-04 |
125.5989 EUR |
1,613.7961 BSV |
122.5800 EUR |
120.9300 EUR |
128.9700 EUR |
126.0100 EUR |
| 2021-07-03 |
123.0655 EUR |
913.4580 BSV |
122.2700 EUR |
119.5000 EUR |
125.3600 EUR |
121.9100 EUR |
| 2021-07-02 |
119.6859 EUR |
532.4964 BSV |
122.0500 EUR |
117.0400 EUR |
123.4400 EUR |
121.7100 EUR |
| 2021-07-01 |
121.7975 EUR |
1,653.6063 BSV |
124.5500 EUR |
116.2500 EUR |
129.0000 EUR |
122.8700 EUR |
| 2021-06-30 |
123.6225 EUR |
3,844.5540 BSV |
130.1500 EUR |
116.1000 EUR |
131.4000 EUR |
124.6400 EUR |
| 2021-06-29 |
133.5130 EUR |
4,340.0215 BSV |
128.3200 EUR |
126.3700 EUR |
139.9900 EUR |
130.2200 EUR |
| 2021-06-28 |
127.8460 EUR |
5,924.1875 BSV |
109.5900 EUR |
108.5100 EUR |
145.2900 EUR |
127.8100 EUR |
| 2021-06-27 |
107.2677 EUR |
595.6122 BSV |
109.3200 EUR |
105.2200 EUR |
110.8000 EUR |
109.0900 EUR |
| 2021-06-26 |
101.9904 EUR |
766.0207 BSV |
102.2500 EUR |
98.2600 EUR |
106.4000 EUR |
104.3500 EUR |
| 2021-06-25 |
106.5783 EUR |
888.8381 BSV |
112.1900 EUR |
101.3500 EUR |
112.3800 EUR |
104.0000 EUR |