Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
37.8084 EUR |
264.2846 BSV |
37.8160 EUR |
37.0740 EUR |
38.4690 EUR |
38.4690 EUR |
| 2023-02-13 |
37.6676 EUR |
233.4728 BSV |
38.1500 EUR |
37.0550 EUR |
38.6330 EUR |
37.4450 EUR |
| 2023-02-12 |
38.6505 EUR |
188.0692 BSV |
38.7370 EUR |
37.6380 EUR |
39.1470 EUR |
37.9710 EUR |
| 2023-02-11 |
38.3202 EUR |
113.0947 BSV |
38.3240 EUR |
37.9520 EUR |
38.8560 EUR |
38.8560 EUR |
| 2023-02-10 |
38.3878 EUR |
1,136.8721 BSV |
38.1000 EUR |
37.7500 EUR |
38.5650 EUR |
37.8460 EUR |
| 2023-02-09 |
38.7632 EUR |
479.1269 BSV |
39.6600 EUR |
37.7900 EUR |
39.8400 EUR |
38.2500 EUR |
| 2023-02-08 |
40.0314 EUR |
571.2778 BSV |
40.3570 EUR |
39.2210 EUR |
40.5900 EUR |
39.4300 EUR |
| 2023-02-07 |
39.7761 EUR |
401.8867 BSV |
39.5990 EUR |
39.3960 EUR |
40.4500 EUR |
40.3800 EUR |
| 2023-02-06 |
39.9699 EUR |
880.2490 BSV |
41.1240 EUR |
39.5000 EUR |
41.1240 EUR |
39.7380 EUR |
| 2023-02-05 |
41.3698 EUR |
1,620.1908 BSV |
40.0330 EUR |
39.5570 EUR |
43.0000 EUR |
41.0240 EUR |
| 2023-02-04 |
40.0231 EUR |
496.5427 BSV |
40.1260 EUR |
39.6600 EUR |
40.4410 EUR |
40.1030 EUR |
| 2023-02-03 |
39.6759 EUR |
348.3572 BSV |
39.0530 EUR |
39.0530 EUR |
40.2640 EUR |
40.0440 EUR |
| 2023-02-02 |
39.8629 EUR |
595.0715 BSV |
39.6840 EUR |
38.8110 EUR |
40.6040 EUR |
39.1980 EUR |
| 2023-02-01 |
39.0039 EUR |
266.5709 BSV |
39.2180 EUR |
38.0100 EUR |
39.6600 EUR |
39.5710 EUR |
| 2023-01-31 |
39.0438 EUR |
200.8391 BSV |
38.8680 EUR |
38.6550 EUR |
39.4080 EUR |
39.2990 EUR |
| 2023-01-30 |
39.1684 EUR |
677.9897 BSV |
40.8100 EUR |
37.8690 EUR |
40.8100 EUR |
39.1020 EUR |
| 2023-01-29 |
40.4437 EUR |
909.9172 BSV |
40.5310 EUR |
39.8200 EUR |
40.9460 EUR |
40.7800 EUR |
| 2023-01-28 |
40.1953 EUR |
596.9903 BSV |
40.2450 EUR |
39.4220 EUR |
40.9040 EUR |
39.6000 EUR |
| 2023-01-27 |
40.1808 EUR |
893.0877 BSV |
39.1800 EUR |
39.1800 EUR |
41.4000 EUR |
40.2580 EUR |
| 2023-01-26 |
39.4762 EUR |
5,632.6632 BSV |
37.2850 EUR |
36.4860 EUR |
42.5000 EUR |
39.5200 EUR |
| 2023-01-25 |
36.6779 EUR |
5,015.7956 BSV |
39.3280 EUR |
35.4780 EUR |
39.5000 EUR |
37.4900 EUR |
| 2023-01-24 |
40.1138 EUR |
1,237.8280 BSV |
41.4190 EUR |
38.4270 EUR |
41.4400 EUR |
39.2510 EUR |
| 2023-01-23 |
41.0084 EUR |
291.7720 BSV |
40.8280 EUR |
40.2510 EUR |
41.8480 EUR |
40.8150 EUR |
| 2023-01-22 |
40.5859 EUR |
286.8472 BSV |
40.3750 EUR |
39.7490 EUR |
41.4000 EUR |
40.2800 EUR |
| 2023-01-21 |
40.9031 EUR |
809.1710 BSV |
41.2190 EUR |
39.8240 EUR |
41.5000 EUR |
40.0000 EUR |
| 2023-01-20 |
39.6795 EUR |
515.1068 BSV |
39.1530 EUR |
38.7050 EUR |
41.2200 EUR |
40.6070 EUR |
| 2023-01-19 |
39.1790 EUR |
364.9750 BSV |
39.7460 EUR |
38.6710 EUR |
39.8800 EUR |
39.4530 EUR |
| 2023-01-18 |
39.8813 EUR |
740.2332 BSV |
41.0010 EUR |
38.3410 EUR |
41.4010 EUR |
39.7850 EUR |
| 2023-01-17 |
41.1109 EUR |
1,016.0500 BSV |
41.0160 EUR |
40.2720 EUR |
42.2950 EUR |
40.8960 EUR |
| 2023-01-16 |
40.1467 EUR |
618.0459 BSV |
41.3270 EUR |
37.1390 EUR |
41.8890 EUR |
41.0200 EUR |
| 2023-01-15 |
41.0110 EUR |
1,704.3867 BSV |
41.4100 EUR |
40.0070 EUR |
41.8820 EUR |
41.0000 EUR |
| 2023-01-14 |
40.9676 EUR |
3,744.1728 BSV |
39.5700 EUR |
39.5700 EUR |
42.4990 EUR |
41.6150 EUR |
| 2023-01-13 |
39.0221 EUR |
2,265.5940 BSV |
38.4620 EUR |
37.8900 EUR |
39.8370 EUR |
38.9390 EUR |
| 2023-01-12 |
37.8521 EUR |
9,423.5051 BSV |
37.0500 EUR |
36.6660 EUR |
39.6860 EUR |
38.0660 EUR |
| 2023-01-11 |
36.5921 EUR |
12,925.0276 BSV |
41.7950 EUR |
33.8390 EUR |
41.8000 EUR |
37.6580 EUR |
| 2023-01-10 |
41.3218 EUR |
207.3390 BSV |
41.2020 EUR |
41.0160 EUR |
41.9900 EUR |
41.9500 EUR |
| 2023-01-09 |
41.3135 EUR |
1,151.0871 BSV |
40.8300 EUR |
40.7900 EUR |
41.9500 EUR |
41.3060 EUR |
| 2023-01-08 |
40.3906 EUR |
145.7176 BSV |
40.5100 EUR |
40.0360 EUR |
40.6100 EUR |
40.4620 EUR |
| 2023-01-07 |
40.4711 EUR |
334.7770 BSV |
40.5690 EUR |
40.0560 EUR |
40.9300 EUR |
40.7470 EUR |
| 2023-01-06 |
40.2381 EUR |
295.2183 BSV |
40.4090 EUR |
39.8860 EUR |
40.6860 EUR |
39.8890 EUR |
| 2023-01-05 |
40.7863 EUR |
968.2519 BSV |
40.8380 EUR |
40.0000 EUR |
41.5620 EUR |
40.8540 EUR |
| 2023-01-04 |
40.2723 EUR |
206.1994 BSV |
40.0190 EUR |
39.8320 EUR |
40.8500 EUR |
40.4400 EUR |
| 2023-01-03 |
39.8649 EUR |
175.2421 BSV |
39.4890 EUR |
39.2000 EUR |
40.8500 EUR |
39.6500 EUR |
| 2023-01-02 |
39.3520 EUR |
182.0521 BSV |
38.6400 EUR |
38.1170 EUR |
39.7200 EUR |
39.5500 EUR |
| 2023-01-01 |
38.4937 EUR |
109.2607 BSV |
38.3100 EUR |
37.9980 EUR |
38.8960 EUR |
38.6600 EUR |
| 2022-12-31 |
38.5942 EUR |
75.8844 BSV |
38.3130 EUR |
38.1600 EUR |
38.9500 EUR |
38.7500 EUR |
| 2022-12-30 |
38.6651 EUR |
115.5868 BSV |
39.8200 EUR |
38.3110 EUR |
39.8200 EUR |
38.3600 EUR |
| 2022-12-29 |
39.6773 EUR |
286.9853 BSV |
38.3300 EUR |
37.8700 EUR |
40.4890 EUR |
39.2710 EUR |
| 2022-12-28 |
38.3472 EUR |
463.4631 BSV |
40.4430 EUR |
37.7060 EUR |
40.4430 EUR |
37.8610 EUR |
| 2022-12-27 |
40.6631 EUR |
131.7824 BSV |
41.0610 EUR |
39.3130 EUR |
41.3840 EUR |
40.7490 EUR |