Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-16 |
162.2091 EUR |
1,584.9613 BSV |
160.2300 EUR |
155.0300 EUR |
165.9200 EUR |
161.7100 EUR |
| 2021-03-15 |
162.1533 EUR |
2,479.2822 BSV |
165.6400 EUR |
155.0100 EUR |
169.4300 EUR |
160.9400 EUR |
| 2021-03-14 |
174.0646 EUR |
2,285.9517 BSV |
179.2800 EUR |
165.0000 EUR |
184.8800 EUR |
168.5400 EUR |
| 2021-03-13 |
174.7781 EUR |
7,890.1985 BSV |
155.0200 EUR |
154.4200 EUR |
197.4100 EUR |
176.2000 EUR |
| 2021-03-12 |
153.9320 EUR |
1,479.2424 BSV |
157.2200 EUR |
148.0000 EUR |
159.0300 EUR |
151.8700 EUR |
| 2021-03-11 |
156.1440 EUR |
1,794.3858 BSV |
157.0100 EUR |
152.2000 EUR |
160.0000 EUR |
157.0000 EUR |
| 2021-03-10 |
159.5792 EUR |
1,908.4313 BSV |
158.9000 EUR |
155.2600 EUR |
163.1500 EUR |
160.4600 EUR |
| 2021-03-09 |
157.5119 EUR |
2,310.8996 BSV |
155.9100 EUR |
153.2300 EUR |
160.9800 EUR |
157.6500 EUR |
| 2021-03-08 |
154.3404 EUR |
1,252.8872 BSV |
156.2100 EUR |
151.0800 EUR |
157.5100 EUR |
156.2900 EUR |
| 2021-03-07 |
153.5149 EUR |
1,023.9034 BSV |
152.4100 EUR |
151.4700 EUR |
156.0100 EUR |
154.2000 EUR |
| 2021-03-06 |
151.1921 EUR |
944.5494 BSV |
151.1300 EUR |
147.8100 EUR |
153.9900 EUR |
150.5100 EUR |
| 2021-03-05 |
150.2219 EUR |
1,286.4564 BSV |
152.5900 EUR |
145.2000 EUR |
153.4300 EUR |
150.9500 EUR |
| 2021-03-04 |
151.1776 EUR |
3,155.3748 BSV |
155.8000 EUR |
149.0000 EUR |
158.8300 EUR |
150.6600 EUR |
| 2021-03-03 |
156.5672 EUR |
1,841.7944 BSV |
153.4100 EUR |
151.0300 EUR |
161.4900 EUR |
158.1600 EUR |
| 2021-03-02 |
154.1727 EUR |
2,014.5578 BSV |
153.7200 EUR |
149.0000 EUR |
160.3300 EUR |
152.7500 EUR |
| 2021-03-01 |
150.9280 EUR |
2,115.6817 BSV |
146.7100 EUR |
145.1100 EUR |
157.8200 EUR |
153.0000 EUR |
| 2021-02-28 |
146.6507 EUR |
1,526.4947 BSV |
153.6400 EUR |
141.3400 EUR |
154.5300 EUR |
147.4900 EUR |
| 2021-02-27 |
153.3222 EUR |
1,210.5804 BSV |
149.9600 EUR |
149.8900 EUR |
162.9800 EUR |
156.3600 EUR |
| 2021-02-26 |
148.8735 EUR |
1,964.5967 BSV |
151.4400 EUR |
140.8500 EUR |
154.9900 EUR |
146.8900 EUR |
| 2021-02-25 |
156.8450 EUR |
2,390.2905 BSV |
161.2700 EUR |
150.0100 EUR |
164.3500 EUR |
152.4200 EUR |
| 2021-02-24 |
159.2400 EUR |
3,962.8834 BSV |
157.6400 EUR |
152.3100 EUR |
171.6500 EUR |
160.8400 EUR |
| 2021-02-23 |
167.5700 EUR |
6,765.2768 BSV |
176.6000 EUR |
141.0900 EUR |
179.9000 EUR |
158.5400 EUR |
| 2021-02-22 |
189.3550 EUR |
5,474.7047 BSV |
201.1300 EUR |
132.5100 EUR |
204.8000 EUR |
177.5800 EUR |
| 2021-02-21 |
195.3800 EUR |
3,023.1831 BSV |
189.8900 EUR |
185.4000 EUR |
206.0000 EUR |
200.8700 EUR |
| 2021-02-20 |
195.1000 EUR |
4,251.7161 BSV |
201.5000 EUR |
176.2900 EUR |
208.3300 EUR |
188.7000 EUR |
| 2021-02-19 |
199.7650 EUR |
3,330.1764 BSV |
199.6000 EUR |
192.5900 EUR |
207.4300 EUR |
199.9300 EUR |
| 2021-02-18 |
202.0350 EUR |
3,582.5882 BSV |
204.7000 EUR |
196.5000 EUR |
212.0000 EUR |
199.3700 EUR |
| 2021-02-17 |
199.6950 EUR |
3,561.2855 BSV |
195.6500 EUR |
188.2000 EUR |
209.9700 EUR |
203.7400 EUR |
| 2021-02-16 |
197.2200 EUR |
4,323.9491 BSV |
199.6500 EUR |
188.1800 EUR |
211.0000 EUR |
194.7900 EUR |
| 2021-02-15 |
207.4850 EUR |
7,022.2623 BSV |
216.4300 EUR |
180.0000 EUR |
224.9500 EUR |
198.5400 EUR |
| 2021-02-14 |
217.6350 EUR |
5,854.1714 BSV |
220.4700 EUR |
200.9200 EUR |
237.0100 EUR |
214.8000 EUR |
| 2021-02-13 |
205.4100 EUR |
8,847.5850 BSV |
191.6700 EUR |
176.0000 EUR |
223.7200 EUR |
219.1500 EUR |
| 2021-02-12 |
188.5850 EUR |
4,409.9844 BSV |
185.4100 EUR |
175.9900 EUR |
194.8700 EUR |
191.7600 EUR |
| 2021-02-11 |
180.6700 EUR |
4,866.4166 BSV |
175.1000 EUR |
171.8500 EUR |
188.5000 EUR |
186.2400 EUR |
| 2021-02-10 |
181.9450 EUR |
5,443.4641 BSV |
186.7800 EUR |
160.0000 EUR |
197.4200 EUR |
177.1100 EUR |
| 2021-02-09 |
173.6250 EUR |
1,454.6389 BSV |
160.6300 EUR |
160.0700 EUR |
200.0000 EUR |
186.6200 EUR |
| 2021-02-08 |
156.8450 EUR |
1,671.9987 BSV |
153.0500 EUR |
150.0000 EUR |
162.5000 EUR |
160.6400 EUR |
| 2021-02-07 |
153.2550 EUR |
1,921.8376 BSV |
153.5000 EUR |
145.0400 EUR |
158.6000 EUR |
153.0100 EUR |
| 2021-02-06 |
155.5600 EUR |
3,155.3486 BSV |
156.8300 EUR |
150.4300 EUR |
164.0000 EUR |
154.2900 EUR |
| 2021-02-05 |
151.6150 EUR |
3,245.9286 BSV |
147.4700 EUR |
147.4700 EUR |
156.9700 EUR |
155.7600 EUR |
| 2021-02-04 |
150.2500 EUR |
1,699.3358 BSV |
153.2500 EUR |
143.8100 EUR |
154.9700 EUR |
147.2500 EUR |
| 2021-02-03 |
151.3450 EUR |
3,371.6733 BSV |
150.3000 EUR |
147.7500 EUR |
157.0000 EUR |
152.3900 EUR |
| 2021-02-02 |
148.9700 EUR |
2,194.9483 BSV |
147.4900 EUR |
147.0300 EUR |
152.3000 EUR |
150.4500 EUR |
| 2021-02-01 |
146.6400 EUR |
2,625.8845 BSV |
144.1700 EUR |
142.1900 EUR |
155.0200 EUR |
149.1100 EUR |
| 2021-01-31 |
145.3300 EUR |
1,754.0010 BSV |
147.8300 EUR |
140.0500 EUR |
150.0000 EUR |
142.8300 EUR |
| 2021-01-30 |
143.4500 EUR |
3,946.3115 BSV |
140.4800 EUR |
138.0000 EUR |
163.4400 EUR |
146.4200 EUR |
| 2021-01-29 |
143.2250 EUR |
3,114.8403 BSV |
142.4900 EUR |
136.9900 EUR |
150.0000 EUR |
143.9600 EUR |
| 2021-01-28 |
137.7350 EUR |
1,165.2463 BSV |
134.8300 EUR |
133.6000 EUR |
147.0000 EUR |
140.6400 EUR |
| 2021-01-27 |
139.1550 EUR |
2,547.3587 BSV |
143.5000 EUR |
130.0000 EUR |
144.3500 EUR |
134.8100 EUR |
| 2021-01-26 |
146.6150 EUR |
769.1754 BSV |
149.4900 EUR |
141.1900 EUR |
149.5200 EUR |
143.7400 EUR |