Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
41.1184 EUR |
112.6713 BSV |
40.9040 EUR |
40.4200 EUR |
41.6900 EUR |
41.2010 EUR |
| 2022-12-25 |
41.0814 EUR |
97.6124 BSV |
41.4900 EUR |
40.1350 EUR |
41.6900 EUR |
40.8500 EUR |
| 2022-12-24 |
41.6446 EUR |
197.6941 BSV |
41.9310 EUR |
41.2700 EUR |
42.2560 EUR |
41.4010 EUR |
| 2022-12-23 |
42.0269 EUR |
243.0772 BSV |
42.0400 EUR |
41.5770 EUR |
42.3350 EUR |
42.2040 EUR |
| 2022-12-22 |
42.0584 EUR |
163.0320 BSV |
42.2810 EUR |
41.4970 EUR |
42.8380 EUR |
42.2000 EUR |
| 2022-12-21 |
42.7149 EUR |
273.1570 BSV |
43.4250 EUR |
42.0000 EUR |
43.4250 EUR |
42.1950 EUR |
| 2022-12-20 |
43.4988 EUR |
857.1363 BSV |
42.0700 EUR |
42.0700 EUR |
44.3270 EUR |
43.5090 EUR |
| 2022-12-19 |
42.3194 EUR |
335.3207 BSV |
41.8190 EUR |
41.4450 EUR |
43.2500 EUR |
42.5710 EUR |
| 2022-12-18 |
42.7021 EUR |
422.2196 BSV |
43.2140 EUR |
41.7060 EUR |
43.5920 EUR |
42.4590 EUR |
| 2022-12-17 |
43.2693 EUR |
469.2483 BSV |
42.6680 EUR |
42.6590 EUR |
44.8000 EUR |
43.6190 EUR |
| 2022-12-16 |
45.1843 EUR |
1,521.3312 BSV |
43.5850 EUR |
41.9520 EUR |
46.5000 EUR |
42.7020 EUR |
| 2022-12-15 |
44.5049 EUR |
2,211.3198 BSV |
42.5770 EUR |
42.3060 EUR |
45.2940 EUR |
44.2200 EUR |
| 2022-12-14 |
43.0269 EUR |
441.0294 BSV |
43.5870 EUR |
42.3560 EUR |
44.1570 EUR |
44.1570 EUR |
| 2022-12-13 |
44.5751 EUR |
1,305.0941 BSV |
45.1220 EUR |
43.2040 EUR |
45.5820 EUR |
43.5650 EUR |
| 2022-12-12 |
43.2964 EUR |
1,602.8588 BSV |
41.7590 EUR |
40.8150 EUR |
45.0000 EUR |
44.7000 EUR |
| 2022-12-11 |
42.8620 EUR |
383.1112 BSV |
41.3620 EUR |
41.3620 EUR |
44.1380 EUR |
42.3860 EUR |
| 2022-12-10 |
41.6376 EUR |
190.7965 BSV |
41.0390 EUR |
40.9090 EUR |
43.1440 EUR |
41.6370 EUR |
| 2022-12-09 |
41.2657 EUR |
387.4573 BSV |
40.6410 EUR |
40.2300 EUR |
41.8300 EUR |
41.0420 EUR |
| 2022-12-08 |
41.2810 EUR |
750.2582 BSV |
38.7880 EUR |
38.5200 EUR |
42.2770 EUR |
41.0420 EUR |
| 2022-12-07 |
38.8245 EUR |
217.1451 BSV |
39.5310 EUR |
38.1600 EUR |
39.5310 EUR |
38.8310 EUR |
| 2022-12-06 |
39.3398 EUR |
87.7895 BSV |
39.7800 EUR |
39.0000 EUR |
39.7800 EUR |
39.4530 EUR |
| 2022-12-05 |
40.0232 EUR |
287.7777 BSV |
40.2030 EUR |
39.0550 EUR |
40.6020 EUR |
39.4110 EUR |
| 2022-12-04 |
39.6315 EUR |
113.1230 BSV |
39.3500 EUR |
39.3500 EUR |
40.0580 EUR |
39.8710 EUR |
| 2022-12-03 |
39.4921 EUR |
97.8952 BSV |
39.9810 EUR |
39.2840 EUR |
39.9810 EUR |
39.4350 EUR |
| 2022-12-02 |
39.9382 EUR |
161.8780 BSV |
40.2400 EUR |
39.4270 EUR |
40.2470 EUR |
40.0270 EUR |
| 2022-12-01 |
40.3971 EUR |
90.0713 BSV |
40.5970 EUR |
40.0000 EUR |
41.0000 EUR |
40.0000 EUR |
| 2022-11-30 |
40.9941 EUR |
88.5139 BSV |
40.9260 EUR |
39.0090 EUR |
41.3330 EUR |
40.9980 EUR |
| 2022-11-29 |
40.6706 EUR |
517.6086 BSV |
40.4840 EUR |
39.8950 EUR |
41.2240 EUR |
40.6260 EUR |
| 2022-11-28 |
40.1868 EUR |
1,878.1542 BSV |
38.4730 EUR |
37.4880 EUR |
41.5430 EUR |
40.7120 EUR |
| 2022-11-27 |
39.8102 EUR |
1,319.3444 BSV |
38.2300 EUR |
38.2300 EUR |
40.5000 EUR |
39.5000 EUR |
| 2022-11-26 |
38.5437 EUR |
164.8337 BSV |
38.6070 EUR |
38.0600 EUR |
39.2000 EUR |
38.0600 EUR |
| 2022-11-25 |
38.0098 EUR |
216.2026 BSV |
38.3100 EUR |
37.2900 EUR |
38.5190 EUR |
38.1280 EUR |
| 2022-11-24 |
38.3044 EUR |
308.7560 BSV |
37.8480 EUR |
37.7200 EUR |
38.7530 EUR |
38.2700 EUR |
| 2022-11-23 |
38.2524 EUR |
274.8913 BSV |
36.8780 EUR |
36.8780 EUR |
39.0000 EUR |
37.9930 EUR |
| 2022-11-22 |
36.6791 EUR |
308.5699 BSV |
36.3340 EUR |
35.5900 EUR |
37.3960 EUR |
37.1420 EUR |
| 2022-11-21 |
36.4348 EUR |
355.9147 BSV |
36.4700 EUR |
35.6190 EUR |
36.9200 EUR |
36.3620 EUR |
| 2022-11-20 |
37.4470 EUR |
180.3859 BSV |
37.7980 EUR |
36.4000 EUR |
38.2620 EUR |
36.4000 EUR |
| 2022-11-19 |
37.8129 EUR |
103.3644 BSV |
38.0730 EUR |
37.4510 EUR |
38.0770 EUR |
37.6450 EUR |
| 2022-11-18 |
37.6334 EUR |
195.2027 BSV |
37.5630 EUR |
37.1490 EUR |
38.3940 EUR |
37.8720 EUR |
| 2022-11-17 |
37.1342 EUR |
190.8699 BSV |
36.9370 EUR |
36.5320 EUR |
38.5000 EUR |
37.9300 EUR |
| 2022-11-16 |
37.0822 EUR |
208.3519 BSV |
37.9180 EUR |
36.4580 EUR |
38.2290 EUR |
36.4580 EUR |
| 2022-11-15 |
37.9578 EUR |
343.3506 BSV |
38.5970 EUR |
37.4400 EUR |
38.7650 EUR |
37.4790 EUR |
| 2022-11-14 |
37.7747 EUR |
355.2194 BSV |
37.1390 EUR |
36.3290 EUR |
39.2540 EUR |
38.6800 EUR |
| 2022-11-13 |
37.5258 EUR |
465.9108 BSV |
38.3690 EUR |
36.6600 EUR |
39.0290 EUR |
37.2300 EUR |
| 2022-11-12 |
38.5293 EUR |
731.7400 BSV |
39.2340 EUR |
37.0700 EUR |
40.1090 EUR |
38.4100 EUR |
| 2022-11-11 |
37.3333 EUR |
400.9726 BSV |
37.8270 EUR |
36.1300 EUR |
38.7700 EUR |
38.7700 EUR |
| 2022-11-10 |
37.5665 EUR |
768.0022 BSV |
34.9390 EUR |
34.9390 EUR |
39.1750 EUR |
38.4990 EUR |
| 2022-11-09 |
38.6523 EUR |
810.8263 BSV |
41.7090 EUR |
34.4690 EUR |
41.9630 EUR |
35.1590 EUR |
| 2022-11-08 |
43.1549 EUR |
1,198.8314 BSV |
47.6020 EUR |
38.9000 EUR |
47.6520 EUR |
42.1920 EUR |
| 2022-11-07 |
47.6393 EUR |
346.1767 BSV |
47.3570 EUR |
46.9700 EUR |
48.2660 EUR |
47.2680 EUR |