Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
109.4321 EUR |
634.3848 BSV |
107.5000 EUR |
103.6900 EUR |
114.9900 EUR |
110.3800 EUR |
| 2021-06-23 |
107.2277 EUR |
1,043.1567 BSV |
105.0000 EUR |
101.4800 EUR |
112.9900 EUR |
106.9900 EUR |
| 2021-06-22 |
100.4424 EUR |
2,630.4399 BSV |
110.3100 EUR |
86.9010 EUR |
115.2400 EUR |
105.0000 EUR |
| 2021-06-21 |
117.4218 EUR |
3,364.4997 BSV |
129.3300 EUR |
108.0100 EUR |
130.0000 EUR |
110.3000 EUR |
| 2021-06-20 |
127.9469 EUR |
1,832.1474 BSV |
133.7700 EUR |
120.0100 EUR |
137.9700 EUR |
128.9300 EUR |
| 2021-06-19 |
132.5810 EUR |
303.9133 BSV |
133.6600 EUR |
130.5100 EUR |
136.1000 EUR |
130.5100 EUR |
| 2021-06-18 |
132.6175 EUR |
930.6358 BSV |
136.3700 EUR |
124.5700 EUR |
137.9900 EUR |
131.1400 EUR |
| 2021-06-17 |
136.5319 EUR |
684.4691 BSV |
136.0800 EUR |
132.9900 EUR |
140.0000 EUR |
135.8800 EUR |
| 2021-06-16 |
136.7306 EUR |
561.8202 BSV |
139.2800 EUR |
135.0000 EUR |
140.0000 EUR |
136.2800 EUR |
| 2021-06-15 |
139.5807 EUR |
727.3419 BSV |
138.3800 EUR |
136.0100 EUR |
142.4900 EUR |
139.8300 EUR |
| 2021-06-14 |
138.4278 EUR |
886.8417 BSV |
135.8300 EUR |
135.6000 EUR |
144.0000 EUR |
138.1400 EUR |
| 2021-06-13 |
134.7535 EUR |
710.1878 BSV |
133.0000 EUR |
131.8000 EUR |
139.0000 EUR |
137.0000 EUR |
| 2021-06-12 |
131.1480 EUR |
856.8179 BSV |
134.0300 EUR |
120.1100 EUR |
134.9400 EUR |
132.1000 EUR |
| 2021-06-11 |
137.4893 EUR |
997.5221 BSV |
135.0400 EUR |
132.2800 EUR |
140.4900 EUR |
134.0100 EUR |
| 2021-06-10 |
141.7256 EUR |
2,000.0253 BSV |
142.9800 EUR |
135.0200 EUR |
150.0000 EUR |
136.2700 EUR |
| 2021-06-09 |
139.2207 EUR |
1,208.6662 BSV |
135.6900 EUR |
133.5600 EUR |
145.4000 EUR |
142.8000 EUR |
| 2021-06-08 |
136.8894 EUR |
3,077.5850 BSV |
138.6900 EUR |
130.0100 EUR |
143.1500 EUR |
135.8400 EUR |
| 2021-06-07 |
142.7554 EUR |
1,358.2214 BSV |
144.5500 EUR |
135.0200 EUR |
147.0000 EUR |
140.8900 EUR |
| 2021-06-06 |
144.4495 EUR |
467.3641 BSV |
143.7900 EUR |
141.9500 EUR |
147.0000 EUR |
146.0100 EUR |
| 2021-06-05 |
145.2542 EUR |
1,501.2093 BSV |
144.4100 EUR |
140.0100 EUR |
151.0000 EUR |
142.5100 EUR |
| 2021-06-04 |
142.4936 EUR |
1,277.7323 BSV |
148.1000 EUR |
138.0000 EUR |
152.0000 EUR |
143.5000 EUR |
| 2021-06-03 |
147.1037 EUR |
3,086.1326 BSV |
145.1500 EUR |
142.0000 EUR |
157.0000 EUR |
148.4500 EUR |
| 2021-06-02 |
144.2375 EUR |
1,851.1848 BSV |
143.9900 EUR |
141.8000 EUR |
150.0000 EUR |
144.2000 EUR |
| 2021-06-01 |
142.9568 EUR |
2,237.6144 BSV |
140.1000 EUR |
137.0000 EUR |
154.0000 EUR |
143.5700 EUR |
| 2021-05-31 |
138.8345 EUR |
1,492.4945 BSV |
137.3300 EUR |
131.5100 EUR |
141.2000 EUR |
140.4600 EUR |
| 2021-05-30 |
137.5323 EUR |
1,976.6582 BSV |
133.0100 EUR |
131.2100 EUR |
143.5900 EUR |
132.5300 EUR |
| 2021-05-29 |
142.2234 EUR |
4,554.4975 BSV |
143.2400 EUR |
128.0000 EUR |
160.0000 EUR |
138.8600 EUR |
| 2021-05-28 |
136.5820 EUR |
2,887.9215 BSV |
147.0600 EUR |
124.0000 EUR |
149.9300 EUR |
139.9200 EUR |
| 2021-05-27 |
147.8293 EUR |
2,057.9450 BSV |
149.5100 EUR |
140.1200 EUR |
153.0000 EUR |
149.6000 EUR |
| 2021-05-26 |
148.0920 EUR |
4,883.4279 BSV |
140.2300 EUR |
140.1000 EUR |
156.4000 EUR |
147.9700 EUR |
| 2021-05-25 |
142.7560 EUR |
4,138.7899 BSV |
143.1100 EUR |
136.0000 EUR |
155.0000 EUR |
141.4700 EUR |
| 2021-05-24 |
140.3552 EUR |
8,791.0656 BSV |
124.0200 EUR |
124.0100 EUR |
157.0000 EUR |
142.0000 EUR |
| 2021-05-23 |
129.4532 EUR |
7,021.7544 BSV |
139.9500 EUR |
105.0000 EUR |
152.4000 EUR |
124.0500 EUR |
| 2021-05-22 |
143.8713 EUR |
4,905.7581 BSV |
143.9800 EUR |
133.8800 EUR |
154.0000 EUR |
142.6600 EUR |
| 2021-05-21 |
153.0335 EUR |
8,065.2870 BSV |
165.4100 EUR |
135.5000 EUR |
175.0000 EUR |
143.9900 EUR |
| 2021-05-20 |
174.1408 EUR |
27,833.5414 BSV |
169.8300 EUR |
150.0000 EUR |
209.9000 EUR |
164.3300 EUR |
| 2021-05-19 |
189.9678 EUR |
6,840.5440 BSV |
232.7200 EUR |
132.0000 EUR |
244.2100 EUR |
187.9800 EUR |
| 2021-05-18 |
242.3496 EUR |
2,379.3890 BSV |
226.1300 EUR |
226.1300 EUR |
253.9000 EUR |
239.9400 EUR |
| 2021-05-17 |
228.4987 EUR |
3,589.4014 BSV |
244.9300 EUR |
180.0100 EUR |
265.0800 EUR |
225.0000 EUR |
| 2021-05-16 |
252.0810 EUR |
3,167.8795 BSV |
257.1000 EUR |
221.2900 EUR |
272.9900 EUR |
258.0800 EUR |
| 2021-05-15 |
267.7394 EUR |
2,836.6525 BSV |
275.2400 EUR |
250.0100 EUR |
279.9900 EUR |
254.5400 EUR |
| 2021-05-14 |
273.0221 EUR |
4,438.2840 BSV |
265.7100 EUR |
257.5800 EUR |
299.9000 EUR |
276.6300 EUR |
| 2021-05-13 |
259.5614 EUR |
6,623.1735 BSV |
249.8800 EUR |
235.5500 EUR |
285.3800 EUR |
263.6300 EUR |
| 2021-05-12 |
308.2787 EUR |
5,939.9582 BSV |
321.5000 EUR |
281.2300 EUR |
333.4400 EUR |
285.6600 EUR |
| 2021-05-11 |
303.5415 EUR |
6,275.0468 BSV |
280.8700 EUR |
274.0000 EUR |
324.9500 EUR |
311.0000 EUR |
| 2021-05-10 |
303.2695 EUR |
14,977.7771 BSV |
294.3500 EUR |
255.3000 EUR |
335.0000 EUR |
282.3600 EUR |
| 2021-05-09 |
289.4745 EUR |
5,451.7973 BSV |
302.0900 EUR |
271.6100 EUR |
309.7400 EUR |
291.2300 EUR |
| 2021-05-08 |
305.9157 EUR |
7,899.3532 BSV |
314.8000 EUR |
281.0000 EUR |
327.9700 EUR |
299.9600 EUR |
| 2021-05-07 |
325.0819 EUR |
6,312.4905 BSV |
348.1800 EUR |
302.0000 EUR |
355.8900 EUR |
314.8800 EUR |
| 2021-05-06 |
346.3683 EUR |
9,938.2246 BSV |
351.2500 EUR |
320.0700 EUR |
377.7600 EUR |
349.1100 EUR |