Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-17 |
136.6800 EUR |
106.9241 BSV |
136.8800 EUR |
134.6500 EUR |
137.1000 EUR |
136.4800 EUR |
| 2020-10-16 |
140.6200 EUR |
136.0142 BSV |
144.5000 EUR |
134.0000 EUR |
145.2600 EUR |
136.7400 EUR |
| 2020-10-15 |
144.4850 EUR |
89.0436 BSV |
143.8400 EUR |
142.2200 EUR |
147.3600 EUR |
145.1300 EUR |
| 2020-10-14 |
144.4950 EUR |
125.1404 BSV |
146.5800 EUR |
141.3800 EUR |
146.5800 EUR |
142.4100 EUR |
| 2020-10-13 |
144.7800 EUR |
123.2493 BSV |
143.5000 EUR |
142.7500 EUR |
148.0000 EUR |
146.0600 EUR |
| 2020-10-12 |
144.9700 EUR |
79.5150 BSV |
145.5700 EUR |
141.0800 EUR |
148.2200 EUR |
144.3700 EUR |
| 2020-10-11 |
145.5100 EUR |
112.8301 BSV |
145.0700 EUR |
143.6900 EUR |
147.0600 EUR |
145.9500 EUR |
| 2020-10-10 |
144.6250 EUR |
137.6502 BSV |
144.1700 EUR |
143.3900 EUR |
148.5400 EUR |
145.0800 EUR |
| 2020-10-09 |
142.1600 EUR |
92.3003 BSV |
140.9700 EUR |
138.6600 EUR |
145.7700 EUR |
143.3500 EUR |
| 2020-10-08 |
139.7500 EUR |
165.4138 BSV |
138.6900 EUR |
136.2900 EUR |
146.0000 EUR |
140.8100 EUR |
| 2020-10-07 |
136.6350 EUR |
69.9471 BSV |
135.0800 EUR |
134.4400 EUR |
142.0000 EUR |
138.1900 EUR |
| 2020-10-06 |
136.5250 EUR |
180.9042 BSV |
138.1700 EUR |
132.5200 EUR |
141.4800 EUR |
134.8800 EUR |
| 2020-10-05 |
138.4050 EUR |
67.1836 BSV |
139.6100 EUR |
135.4900 EUR |
139.8100 EUR |
137.2000 EUR |
| 2020-10-04 |
136.8500 EUR |
193.2047 BSV |
135.4800 EUR |
134.5100 EUR |
138.5800 EUR |
138.2200 EUR |
| 2020-10-03 |
137.4750 EUR |
108.6037 BSV |
138.1100 EUR |
135.6000 EUR |
138.4300 EUR |
136.8400 EUR |
| 2020-10-02 |
141.0600 EUR |
397.5088 BSV |
144.2700 EUR |
132.1100 EUR |
145.5200 EUR |
137.8500 EUR |
| 2020-10-01 |
146.3000 EUR |
331.2815 BSV |
149.3100 EUR |
140.5300 EUR |
152.2200 EUR |
143.2900 EUR |
| 2020-09-30 |
147.6700 EUR |
349.5885 BSV |
147.2100 EUR |
144.1000 EUR |
153.0000 EUR |
148.1300 EUR |
| 2020-09-29 |
144.1750 EUR |
134.9952 BSV |
143.8700 EUR |
142.8100 EUR |
146.1200 EUR |
144.4800 EUR |
| 2020-09-28 |
145.5300 EUR |
169.2710 BSV |
147.0000 EUR |
143.6700 EUR |
152.8000 EUR |
144.0600 EUR |
| 2020-09-27 |
143.7750 EUR |
213.4473 BSV |
141.4400 EUR |
137.8500 EUR |
150.1000 EUR |
146.1100 EUR |
| 2020-09-26 |
137.8150 EUR |
343.8615 BSV |
134.2000 EUR |
132.9200 EUR |
144.6300 EUR |
141.4300 EUR |
| 2020-09-25 |
134.2150 EUR |
126.9070 BSV |
134.2300 EUR |
130.6600 EUR |
135.9100 EUR |
134.2000 EUR |
| 2020-09-24 |
131.5950 EUR |
156.8391 BSV |
128.5200 EUR |
128.5200 EUR |
136.5300 EUR |
134.6700 EUR |
| 2020-09-23 |
131.9400 EUR |
179.6836 BSV |
131.8800 EUR |
128.4700 EUR |
134.8300 EUR |
132.0000 EUR |
| 2020-09-22 |
128.2600 EUR |
298.9653 BSV |
123.5200 EUR |
122.2200 EUR |
136.0600 EUR |
133.0000 EUR |
| 2020-09-21 |
127.7250 EUR |
438.3964 BSV |
130.5300 EUR |
120.9800 EUR |
130.6900 EUR |
124.9200 EUR |
| 2020-09-20 |
133.2500 EUR |
306.9194 BSV |
136.7500 EUR |
127.1400 EUR |
136.7500 EUR |
129.7500 EUR |
| 2020-09-19 |
136.8600 EUR |
116.3920 BSV |
137.3500 EUR |
135.7400 EUR |
138.1800 EUR |
136.3700 EUR |
| 2020-09-18 |
137.3750 EUR |
101.0705 BSV |
138.6300 EUR |
135.8500 EUR |
141.6000 EUR |
136.1200 EUR |
| 2020-09-17 |
139.7000 EUR |
153.9481 BSV |
140.4400 EUR |
137.8100 EUR |
140.8700 EUR |
138.9600 EUR |
| 2020-09-16 |
137.7100 EUR |
371.2571 BSV |
136.5000 EUR |
136.5000 EUR |
140.4000 EUR |
138.9200 EUR |
| 2020-09-15 |
138.1600 EUR |
278.7751 BSV |
137.0100 EUR |
136.2000 EUR |
142.0100 EUR |
139.3100 EUR |
| 2020-09-14 |
137.2000 EUR |
229.3501 BSV |
137.1400 EUR |
135.8000 EUR |
139.7400 EUR |
137.2600 EUR |
| 2020-09-13 |
139.8150 EUR |
195.9888 BSV |
142.2800 EUR |
134.9800 EUR |
144.1000 EUR |
137.3500 EUR |
| 2020-09-12 |
141.9100 EUR |
56.1646 BSV |
140.7200 EUR |
138.2400 EUR |
143.3800 EUR |
143.1000 EUR |
| 2020-09-11 |
141.6700 EUR |
296.0193 BSV |
141.2200 EUR |
137.9800 EUR |
142.4000 EUR |
142.1200 EUR |
| 2020-09-10 |
143.1650 EUR |
376.3829 BSV |
145.1100 EUR |
139.0000 EUR |
146.3500 EUR |
141.2200 EUR |
| 2020-09-09 |
145.3650 EUR |
343.8271 BSV |
146.1700 EUR |
141.7500 EUR |
147.8600 EUR |
144.5600 EUR |
| 2020-09-08 |
146.4550 EUR |
358.8228 BSV |
147.5500 EUR |
141.6700 EUR |
152.2900 EUR |
145.3600 EUR |
| 2020-09-07 |
143.5450 EUR |
603.1754 BSV |
139.8100 EUR |
135.3200 EUR |
149.6600 EUR |
147.2800 EUR |
| 2020-09-06 |
138.0400 EUR |
441.0579 BSV |
137.7100 EUR |
134.5600 EUR |
142.3600 EUR |
138.3700 EUR |
| 2020-09-05 |
136.4350 EUR |
790.8317 BSV |
135.7300 EUR |
127.2300 EUR |
148.5300 EUR |
137.1400 EUR |
| 2020-09-04 |
131.4900 EUR |
1,800.6111 BSV |
126.9600 EUR |
126.9600 EUR |
142.5500 EUR |
136.0200 EUR |
| 2020-09-03 |
141.8300 EUR |
607.1777 BSV |
155.1600 EUR |
127.0000 EUR |
157.4100 EUR |
128.5000 EUR |
| 2020-09-02 |
163.1600 EUR |
633.0522 BSV |
171.1700 EUR |
150.2800 EUR |
171.2100 EUR |
155.1500 EUR |
| 2020-09-01 |
165.9200 EUR |
575.2404 BSV |
160.8000 EUR |
159.1300 EUR |
172.0500 EUR |
171.0400 EUR |
| 2020-08-31 |
163.3150 EUR |
153.5892 BSV |
164.7600 EUR |
160.8000 EUR |
168.8300 EUR |
161.8700 EUR |
| 2020-08-30 |
162.1850 EUR |
363.4085 BSV |
159.6400 EUR |
158.9500 EUR |
166.5400 EUR |
164.7300 EUR |
| 2020-08-29 |
160.5050 EUR |
92.4893 BSV |
161.5500 EUR |
158.9800 EUR |
162.4700 EUR |
159.4600 EUR |