Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-16 |
51.8695 EUR |
1,142.2176 BSV |
53.2990 EUR |
47.8890 EUR |
54.3770 EUR |
50.4400 EUR |
| 2019-04-15 |
57.6165 EUR |
1,866.9047 BSV |
63.1270 EUR |
51.8060 EUR |
65.0000 EUR |
52.1060 EUR |
| 2019-04-14 |
62.1000 EUR |
55.0615 BSV |
61.1790 EUR |
61.1790 EUR |
63.0210 EUR |
63.0210 EUR |
| 2019-04-13 |
62.3960 EUR |
164.0678 BSV |
63.2610 EUR |
61.5310 EUR |
63.2610 EUR |
61.5310 EUR |
| 2019-04-12 |
63.3000 EUR |
128.2045 BSV |
63.2000 EUR |
61.7000 EUR |
65.7010 EUR |
63.4000 EUR |
| 2019-04-11 |
68.4455 EUR |
276.4048 BSV |
72.2910 EUR |
62.4660 EUR |
75.7500 EUR |
64.6000 EUR |
| 2019-04-10 |
71.0010 EUR |
134.4845 BSV |
70.8650 EUR |
70.5240 EUR |
72.3560 EUR |
71.1370 EUR |
| 2019-04-09 |
71.4170 EUR |
123.4833 BSV |
72.5000 EUR |
69.3000 EUR |
72.6300 EUR |
70.3340 EUR |
| 2019-04-08 |
75.9410 EUR |
238.3565 BSV |
77.7260 EUR |
72.6390 EUR |
77.7430 EUR |
74.1560 EUR |
| 2019-04-07 |
75.8055 EUR |
65.6157 BSV |
74.5110 EUR |
74.5110 EUR |
77.7290 EUR |
77.1000 EUR |
| 2019-04-06 |
74.9785 EUR |
166.8416 BSV |
75.0000 EUR |
73.6700 EUR |
80.2700 EUR |
74.9570 EUR |
| 2019-04-05 |
74.5585 EUR |
269.6966 BSV |
74.0410 EUR |
73.4710 EUR |
75.7600 EUR |
75.0760 EUR |
| 2019-04-04 |
73.0790 EUR |
460.7321 BSV |
72.1380 EUR |
71.7770 EUR |
82.9530 EUR |
74.0200 EUR |
| 2019-04-03 |
74.0820 EUR |
1,014.2499 BSV |
77.1340 EUR |
70.8010 EUR |
85.5000 EUR |
71.0300 EUR |
| 2019-04-02 |
65.4910 EUR |
475.7667 BSV |
60.0000 EUR |
60.0000 EUR |
71.7100 EUR |
70.9820 EUR |
| 2019-04-01 |
58.2135 EUR |
34.4109 BSV |
57.5150 EUR |
57.4460 EUR |
59.0400 EUR |
58.9120 EUR |
| 2019-03-31 |
57.5985 EUR |
44.0182 BSV |
57.7850 EUR |
57.2260 EUR |
57.8000 EUR |
57.4120 EUR |
| 2019-03-30 |
57.5380 EUR |
62.4342 BSV |
57.4260 EUR |
57.3800 EUR |
58.1860 EUR |
57.6500 EUR |
| 2019-03-29 |
56.8735 EUR |
87.8466 BSV |
56.6470 EUR |
56.6260 EUR |
57.7750 EUR |
57.1000 EUR |
| 2019-03-28 |
56.9185 EUR |
151.1550 BSV |
57.2370 EUR |
56.6000 EUR |
57.2370 EUR |
56.6000 EUR |
| 2019-03-27 |
57.2155 EUR |
92.0048 BSV |
56.7100 EUR |
56.7100 EUR |
57.7210 EUR |
57.7210 EUR |
| 2019-03-26 |
56.1085 EUR |
95.9357 BSV |
56.6890 EUR |
55.4000 EUR |
56.6890 EUR |
55.5280 EUR |
| 2019-03-25 |
56.7765 EUR |
7.6003 BSV |
57.3570 EUR |
55.9030 EUR |
57.3570 EUR |
56.1960 EUR |
| 2019-03-24 |
58.1275 EUR |
5.5600 BSV |
58.3000 EUR |
57.7880 EUR |
58.3000 EUR |
57.9550 EUR |
| 2019-03-23 |
59.1500 EUR |
27.5622 BSV |
59.5000 EUR |
58.3000 EUR |
59.5000 EUR |
58.8000 EUR |
| 2019-03-22 |
57.8660 EUR |
51.2079 BSV |
57.2480 EUR |
57.1860 EUR |
59.2410 EUR |
58.4840 EUR |
| 2019-03-21 |
57.4420 EUR |
47.9343 BSV |
57.7840 EUR |
56.4880 EUR |
59.5040 EUR |
57.1000 EUR |
| 2019-03-20 |
57.9155 EUR |
32.5414 BSV |
58.0310 EUR |
57.6000 EUR |
58.0310 EUR |
57.8000 EUR |
| 2019-03-19 |
57.7075 EUR |
38.9399 BSV |
57.5010 EUR |
57.5010 EUR |
58.2330 EUR |
57.9140 EUR |
| 2019-03-18 |
59.6110 EUR |
26.7217 BSV |
60.7680 EUR |
57.5860 EUR |
61.0000 EUR |
58.4540 EUR |
| 2019-03-17 |
59.5895 EUR |
45.0799 BSV |
59.6000 EUR |
58.9400 EUR |
59.7770 EUR |
59.5790 EUR |
| 2019-03-16 |
60.0330 EUR |
149.9746 BSV |
60.0000 EUR |
59.7000 EUR |
62.8000 EUR |
60.0660 EUR |
| 2019-03-15 |
58.3405 EUR |
2.0826 BSV |
57.5810 EUR |
57.5000 EUR |
59.1000 EUR |
59.1000 EUR |
| 2019-03-14 |
57.5495 EUR |
74.5226 BSV |
57.2210 EUR |
56.8620 EUR |
59.0520 EUR |
57.8780 EUR |
| 2019-03-13 |
57.0610 EUR |
16.5251 BSV |
57.6000 EUR |
56.5220 EUR |
57.6000 EUR |
56.5220 EUR |
| 2019-03-12 |
57.4200 EUR |
45.1045 BSV |
57.0400 EUR |
56.3120 EUR |
57.8300 EUR |
57.8000 EUR |
| 2019-03-11 |
57.5800 EUR |
11.2467 BSV |
57.9400 EUR |
57.2200 EUR |
57.9400 EUR |
57.2200 EUR |
| 2019-03-10 |
58.5005 EUR |
143.3935 BSV |
58.3010 EUR |
58.0710 EUR |
59.2690 EUR |
58.7000 EUR |
| 2019-03-09 |
58.2945 EUR |
166.4268 BSV |
57.8890 EUR |
57.7510 EUR |
59.9000 EUR |
58.7000 EUR |
| 2019-03-08 |
58.6900 EUR |
51.2641 BSV |
59.6830 EUR |
57.5000 EUR |
59.6830 EUR |
57.6970 EUR |