Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-25 |
146.3100 EUR |
2,446.5508 BSV |
143.5800 EUR |
141.6500 EUR |
151.7000 EUR |
149.0400 EUR |
| 2021-01-24 |
143.6200 EUR |
1,354.8584 BSV |
143.3100 EUR |
141.0000 EUR |
146.0800 EUR |
143.9300 EUR |
| 2021-01-23 |
145.2150 EUR |
2,325.3297 BSV |
146.3100 EUR |
141.0000 EUR |
150.7500 EUR |
144.1200 EUR |
| 2021-01-22 |
145.7850 EUR |
2,503.9208 BSV |
143.9400 EUR |
138.9900 EUR |
154.1500 EUR |
147.6300 EUR |
| 2021-01-21 |
156.5550 EUR |
2,679.8534 BSV |
166.9500 EUR |
134.0000 EUR |
168.0000 EUR |
146.1600 EUR |
| 2021-01-20 |
167.0800 EUR |
2,912.2627 BSV |
168.0500 EUR |
152.6600 EUR |
173.6000 EUR |
166.1100 EUR |
| 2021-01-19 |
170.3950 EUR |
2,308.4993 BSV |
171.4800 EUR |
168.0000 EUR |
178.6000 EUR |
169.3100 EUR |
| 2021-01-18 |
168.6750 EUR |
2,261.9720 BSV |
166.3100 EUR |
164.0400 EUR |
175.8000 EUR |
171.0400 EUR |
| 2021-01-17 |
168.0750 EUR |
2,945.2393 BSV |
171.1300 EUR |
158.0000 EUR |
172.3700 EUR |
165.0200 EUR |
| 2021-01-16 |
172.8950 EUR |
3,192.4125 BSV |
174.9700 EUR |
166.7300 EUR |
183.0000 EUR |
170.8200 EUR |
| 2021-01-15 |
177.3200 EUR |
4,172.5660 BSV |
181.0200 EUR |
156.2800 EUR |
186.8000 EUR |
173.6200 EUR |
| 2021-01-14 |
178.7000 EUR |
6,040.9051 BSV |
174.3200 EUR |
160.0000 EUR |
192.2800 EUR |
183.0800 EUR |
| 2021-01-13 |
164.9650 EUR |
5,567.6268 BSV |
155.5000 EUR |
152.9800 EUR |
180.0000 EUR |
174.4300 EUR |
| 2021-01-12 |
154.3750 EUR |
3,693.5435 BSV |
156.0500 EUR |
137.7500 EUR |
173.3000 EUR |
152.7000 EUR |
| 2021-01-11 |
180.6400 EUR |
10,869.1553 BSV |
204.5400 EUR |
130.0000 EUR |
207.1100 EUR |
156.7400 EUR |
| 2021-01-10 |
217.5950 EUR |
11,234.6384 BSV |
227.9500 EUR |
185.0000 EUR |
241.9000 EUR |
207.2400 EUR |
| 2021-01-09 |
187.0800 EUR |
22,648.5893 BSV |
147.6800 EUR |
141.5000 EUR |
260.0000 EUR |
226.4800 EUR |
| 2021-01-08 |
145.3750 EUR |
2,403.7112 BSV |
143.0500 EUR |
133.2100 EUR |
150.4900 EUR |
147.7000 EUR |
| 2021-01-07 |
143.6200 EUR |
3,642.8463 BSV |
144.5900 EUR |
131.5000 EUR |
154.9600 EUR |
142.6500 EUR |
| 2021-01-06 |
140.9850 EUR |
3,315.8037 BSV |
137.8000 EUR |
135.2500 EUR |
149.9400 EUR |
144.1700 EUR |
| 2021-01-05 |
136.7700 EUR |
1,544.8395 BSV |
135.9800 EUR |
133.0000 EUR |
139.8200 EUR |
137.5600 EUR |
| 2021-01-04 |
138.5650 EUR |
2,180.2133 BSV |
139.6900 EUR |
129.2000 EUR |
153.5000 EUR |
137.4400 EUR |
| 2021-01-03 |
135.5400 EUR |
1,875.7780 BSV |
131.4800 EUR |
128.4600 EUR |
145.8100 EUR |
139.6000 EUR |
| 2021-01-02 |
133.5050 EUR |
679.7633 BSV |
134.1600 EUR |
118.0000 EUR |
138.0000 EUR |
132.8500 EUR |
| 2021-01-01 |
133.0500 EUR |
367.3134 BSV |
133.4200 EUR |
131.5700 EUR |
138.0000 EUR |
132.6800 EUR |
| 2020-12-31 |
134.7750 EUR |
624.0975 BSV |
135.8500 EUR |
129.2300 EUR |
138.7400 EUR |
133.7000 EUR |
| 2020-12-30 |
135.5450 EUR |
664.0642 BSV |
135.3100 EUR |
130.1800 EUR |
139.6200 EUR |
135.7800 EUR |
| 2020-12-29 |
135.3200 EUR |
587.7200 BSV |
137.3100 EUR |
127.2000 EUR |
138.1600 EUR |
133.3300 EUR |
| 2020-12-28 |
136.3250 EUR |
664.9740 BSV |
134.5000 EUR |
134.5000 EUR |
142.0000 EUR |
138.1500 EUR |
| 2020-12-27 |
137.0400 EUR |
1,078.4564 BSV |
134.6600 EUR |
127.3100 EUR |
142.6300 EUR |
139.4200 EUR |
| 2020-12-26 |
134.9500 EUR |
626.7400 BSV |
136.1700 EUR |
131.9200 EUR |
137.4100 EUR |
133.7300 EUR |
| 2020-12-25 |
134.4700 EUR |
808.7571 BSV |
134.1200 EUR |
131.2400 EUR |
139.5600 EUR |
134.8200 EUR |
| 2020-12-24 |
130.3300 EUR |
469.4843 BSV |
127.1000 EUR |
124.6000 EUR |
134.2300 EUR |
133.5600 EUR |
| 2020-12-23 |
133.5200 EUR |
1,812.9653 BSV |
140.6900 EUR |
125.0000 EUR |
141.8300 EUR |
126.3500 EUR |
| 2020-12-22 |
140.9350 EUR |
823.1415 BSV |
140.7400 EUR |
136.1700 EUR |
144.4000 EUR |
141.1300 EUR |
| 2020-12-21 |
144.2050 EUR |
989.7143 BSV |
147.2600 EUR |
140.0000 EUR |
158.5600 EUR |
141.1500 EUR |
| 2020-12-20 |
146.4500 EUR |
1,128.7679 BSV |
144.2200 EUR |
141.1900 EUR |
158.2700 EUR |
148.6800 EUR |
| 2020-12-19 |
144.7300 EUR |
567.8061 BSV |
145.8700 EUR |
143.1500 EUR |
148.7200 EUR |
143.5900 EUR |
| 2020-12-18 |
145.0550 EUR |
327.5384 BSV |
144.9500 EUR |
140.6800 EUR |
149.9600 EUR |
145.1600 EUR |
| 2020-12-17 |
146.1900 EUR |
1,548.8533 BSV |
147.3900 EUR |
122.0000 EUR |
155.6100 EUR |
144.9900 EUR |
| 2020-12-16 |
143.4300 EUR |
1,303.5656 BSV |
139.1200 EUR |
137.0500 EUR |
159.5900 EUR |
147.7400 EUR |
| 2020-12-15 |
138.3450 EUR |
550.6493 BSV |
137.6900 EUR |
136.8800 EUR |
142.3400 EUR |
139.0000 EUR |
| 2020-12-14 |
138.3400 EUR |
246.0252 BSV |
139.1600 EUR |
134.9000 EUR |
139.1600 EUR |
137.5200 EUR |
| 2020-12-13 |
137.7050 EUR |
412.7920 BSV |
137.0500 EUR |
135.9400 EUR |
142.0000 EUR |
138.3600 EUR |
| 2020-12-12 |
136.0800 EUR |
337.8053 BSV |
136.0800 EUR |
133.6900 EUR |
138.1100 EUR |
136.0800 EUR |
| 2020-12-11 |
135.3850 EUR |
522.8438 BSV |
137.1900 EUR |
131.7600 EUR |
137.5100 EUR |
133.5800 EUR |
| 2020-12-10 |
140.3300 EUR |
388.1309 BSV |
141.9800 EUR |
135.3400 EUR |
141.9800 EUR |
138.6800 EUR |
| 2020-12-09 |
142.4350 EUR |
493.3305 BSV |
142.9000 EUR |
134.2500 EUR |
142.9300 EUR |
141.9700 EUR |
| 2020-12-08 |
145.8650 EUR |
337.8238 BSV |
148.5500 EUR |
140.4200 EUR |
149.9900 EUR |
143.1800 EUR |
| 2020-12-07 |
148.4850 EUR |
323.9254 BSV |
148.1700 EUR |
144.7200 EUR |
154.0000 EUR |
148.8000 EUR |