Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-06 |
148.5750 EUR |
208.3509 BSV |
150.3300 EUR |
144.5000 EUR |
152.6000 EUR |
146.8200 EUR |
| 2020-12-05 |
148.2200 EUR |
286.6807 BSV |
145.8800 EUR |
142.4300 EUR |
152.6900 EUR |
150.5600 EUR |
| 2020-12-04 |
143.6250 EUR |
2,050.0928 BSV |
140.3400 EUR |
137.5900 EUR |
164.3300 EUR |
146.9100 EUR |
| 2020-12-03 |
146.1550 EUR |
605.9218 BSV |
151.0000 EUR |
139.3000 EUR |
151.0000 EUR |
141.3100 EUR |
| 2020-12-02 |
146.0000 EUR |
325.5233 BSV |
140.5800 EUR |
137.6200 EUR |
151.4200 EUR |
151.4200 EUR |
| 2020-12-01 |
146.8700 EUR |
714.9907 BSV |
153.1600 EUR |
137.6800 EUR |
154.9400 EUR |
140.5800 EUR |
| 2020-11-30 |
146.6950 EUR |
1,275.0336 BSV |
141.3000 EUR |
140.4200 EUR |
155.1800 EUR |
152.0900 EUR |
| 2020-11-29 |
139.8950 EUR |
487.6619 BSV |
138.7200 EUR |
137.6500 EUR |
143.5000 EUR |
141.0700 EUR |
| 2020-11-28 |
137.5200 EUR |
1,486.4088 BSV |
135.4000 EUR |
133.0900 EUR |
154.9600 EUR |
139.6400 EUR |
| 2020-11-27 |
136.4800 EUR |
368.1470 BSV |
137.9000 EUR |
130.9600 EUR |
143.5700 EUR |
135.0600 EUR |
| 2020-11-26 |
149.6000 EUR |
1,467.2938 BSV |
160.9600 EUR |
129.0000 EUR |
162.9400 EUR |
138.2400 EUR |
| 2020-11-25 |
170.0150 EUR |
845.4936 BSV |
178.8800 EUR |
155.8900 EUR |
180.5000 EUR |
161.1500 EUR |
| 2020-11-24 |
174.1400 EUR |
1,834.0059 BSV |
166.0900 EUR |
164.7500 EUR |
182.9700 EUR |
182.1900 EUR |
| 2020-11-23 |
160.5750 EUR |
1,648.1428 BSV |
155.0700 EUR |
147.5000 EUR |
172.0000 EUR |
166.0800 EUR |
| 2020-11-22 |
157.5700 EUR |
1,303.5912 BSV |
163.8100 EUR |
133.5000 EUR |
164.8400 EUR |
151.3300 EUR |
| 2020-11-21 |
151.8150 EUR |
1,854.7183 BSV |
140.0000 EUR |
139.9900 EUR |
166.0000 EUR |
163.6300 EUR |
| 2020-11-20 |
138.1050 EUR |
306.5211 BSV |
136.2100 EUR |
136.2100 EUR |
142.2100 EUR |
140.0000 EUR |
| 2020-11-19 |
136.2250 EUR |
215.0894 BSV |
136.6000 EUR |
133.5100 EUR |
142.8300 EUR |
135.8500 EUR |
| 2020-11-18 |
138.7600 EUR |
215.3991 BSV |
140.9200 EUR |
133.2200 EUR |
144.2900 EUR |
136.6000 EUR |
| 2020-11-17 |
137.6300 EUR |
864.0501 BSV |
134.9500 EUR |
133.9100 EUR |
143.3700 EUR |
140.3100 EUR |
| 2020-11-16 |
132.3000 EUR |
234.3511 BSV |
130.9400 EUR |
129.9400 EUR |
135.8000 EUR |
133.6600 EUR |
| 2020-11-15 |
133.9350 EUR |
404.3099 BSV |
137.7400 EUR |
129.0800 EUR |
140.0000 EUR |
130.1300 EUR |
| 2020-11-14 |
132.3050 EUR |
204.3837 BSV |
133.2100 EUR |
131.2500 EUR |
140.0000 EUR |
131.4000 EUR |
| 2020-11-13 |
135.7900 EUR |
339.4899 BSV |
133.5100 EUR |
131.5600 EUR |
140.0000 EUR |
138.0700 EUR |
| 2020-11-12 |
134.2000 EUR |
498.6373 BSV |
134.6000 EUR |
128.0000 EUR |
139.3000 EUR |
133.8000 EUR |
| 2020-11-11 |
134.5850 EUR |
230.9395 BSV |
134.1800 EUR |
132.8700 EUR |
137.7500 EUR |
134.9900 EUR |
| 2020-11-10 |
134.5600 EUR |
388.7776 BSV |
135.5900 EUR |
131.3200 EUR |
137.9600 EUR |
133.5300 EUR |
| 2020-11-09 |
137.8500 EUR |
493.5240 BSV |
139.9200 EUR |
132.1600 EUR |
141.0000 EUR |
135.7800 EUR |
| 2020-11-08 |
138.6950 EUR |
1,704.1700 BSV |
136.0500 EUR |
130.0300 EUR |
141.7300 EUR |
141.3400 EUR |
| 2020-11-07 |
139.0800 EUR |
465.3635 BSV |
142.1100 EUR |
130.5500 EUR |
145.1700 EUR |
136.0500 EUR |
| 2020-11-06 |
138.4500 EUR |
779.9469 BSV |
135.1600 EUR |
126.6600 EUR |
142.4900 EUR |
141.7400 EUR |
| 2020-11-05 |
133.6650 EUR |
699.6133 BSV |
130.1400 EUR |
128.5000 EUR |
141.4200 EUR |
137.1900 EUR |
| 2020-11-04 |
129.9900 EUR |
479.1904 BSV |
130.7400 EUR |
126.0100 EUR |
144.9900 EUR |
129.2400 EUR |
| 2020-11-03 |
132.9950 EUR |
501.3544 BSV |
135.8100 EUR |
125.7900 EUR |
136.0200 EUR |
130.1800 EUR |
| 2020-11-02 |
139.3050 EUR |
291.7590 BSV |
141.9000 EUR |
135.5000 EUR |
144.9500 EUR |
136.7100 EUR |
| 2020-11-01 |
143.5750 EUR |
62.7758 BSV |
143.6100 EUR |
140.4900 EUR |
144.4200 EUR |
143.5400 EUR |
| 2020-10-31 |
141.7150 EUR |
256.5697 BSV |
139.6800 EUR |
139.0400 EUR |
147.5000 EUR |
143.7500 EUR |
| 2020-10-30 |
141.9900 EUR |
311.1775 BSV |
142.6600 EUR |
137.1600 EUR |
144.2000 EUR |
141.3200 EUR |
| 2020-10-29 |
144.1400 EUR |
163.2640 BSV |
144.6800 EUR |
142.0400 EUR |
145.5200 EUR |
143.6000 EUR |
| 2020-10-28 |
146.6350 EUR |
394.7979 BSV |
149.4200 EUR |
141.8700 EUR |
149.8500 EUR |
143.8500 EUR |
| 2020-10-27 |
148.9900 EUR |
164.1831 BSV |
148.1600 EUR |
145.8600 EUR |
152.1100 EUR |
149.8200 EUR |
| 2020-10-26 |
151.0200 EUR |
389.3100 BSV |
154.8000 EUR |
141.5500 EUR |
157.5000 EUR |
147.2400 EUR |
| 2020-10-25 |
150.3100 EUR |
512.6208 BSV |
148.0600 EUR |
143.3300 EUR |
157.4900 EUR |
152.5600 EUR |
| 2020-10-24 |
143.1350 EUR |
430.4116 BSV |
139.8300 EUR |
139.5000 EUR |
155.0000 EUR |
146.4400 EUR |
| 2020-10-23 |
141.7150 EUR |
202.6742 BSV |
142.8400 EUR |
137.2500 EUR |
144.4500 EUR |
140.5900 EUR |
| 2020-10-22 |
141.6900 EUR |
328.8557 BSV |
141.2600 EUR |
139.2800 EUR |
146.0000 EUR |
142.1200 EUR |
| 2020-10-21 |
136.5800 EUR |
317.4532 BSV |
134.1600 EUR |
133.8400 EUR |
141.9600 EUR |
139.0000 EUR |
| 2020-10-20 |
134.5600 EUR |
103.2802 BSV |
136.1700 EUR |
131.2900 EUR |
136.5500 EUR |
132.9500 EUR |
| 2020-10-19 |
136.4950 EUR |
73.8070 BSV |
136.9100 EUR |
134.6500 EUR |
137.0700 EUR |
136.0800 EUR |
| 2020-10-18 |
136.1900 EUR |
68.6298 BSV |
136.1300 EUR |
135.1500 EUR |
137.1200 EUR |
136.2500 EUR |