Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
48.5924 EUR |
205.5951 BSV |
48.8350 EUR |
48.1300 EUR |
49.1770 EUR |
48.2350 EUR |
| 2022-11-05 |
49.3776 EUR |
598.4499 BSV |
48.9430 EUR |
48.1580 EUR |
49.9270 EUR |
48.5730 EUR |
| 2022-11-04 |
48.6870 EUR |
808.5149 BSV |
47.8370 EUR |
47.8370 EUR |
49.4400 EUR |
48.8400 EUR |
| 2022-11-03 |
48.0866 EUR |
1,120.6028 BSV |
46.8490 EUR |
46.8490 EUR |
48.5370 EUR |
47.5520 EUR |
| 2022-11-02 |
48.0893 EUR |
696.7480 BSV |
47.5000 EUR |
46.7900 EUR |
49.5000 EUR |
46.8830 EUR |
| 2022-11-01 |
48.0690 EUR |
82.2211 BSV |
48.1710 EUR |
47.5960 EUR |
48.5600 EUR |
47.6410 EUR |
| 2022-10-31 |
48.1028 EUR |
190.4356 BSV |
47.9560 EUR |
47.4300 EUR |
48.8110 EUR |
48.7900 EUR |
| 2022-10-30 |
48.5306 EUR |
175.2332 BSV |
47.9760 EUR |
47.5530 EUR |
49.2530 EUR |
47.5700 EUR |
| 2022-10-29 |
48.5392 EUR |
463.2290 BSV |
48.1730 EUR |
47.8710 EUR |
49.2220 EUR |
47.9080 EUR |
| 2022-10-28 |
47.9576 EUR |
148.7557 BSV |
47.2130 EUR |
46.9640 EUR |
48.6230 EUR |
48.1170 EUR |
| 2022-10-27 |
48.1893 EUR |
603.1463 BSV |
48.0990 EUR |
47.0000 EUR |
48.8160 EUR |
47.1930 EUR |
| 2022-10-26 |
48.0985 EUR |
331.3867 BSV |
48.0540 EUR |
47.5000 EUR |
48.7180 EUR |
47.7110 EUR |
| 2022-10-25 |
47.3052 EUR |
578.1606 BSV |
47.1340 EUR |
46.9500 EUR |
48.4500 EUR |
47.8730 EUR |
| 2022-10-24 |
47.6113 EUR |
307.4142 BSV |
48.0610 EUR |
46.7920 EUR |
48.0610 EUR |
47.3990 EUR |
| 2022-10-23 |
47.6745 EUR |
157.8145 BSV |
47.5660 EUR |
47.0500 EUR |
48.3100 EUR |
47.9250 EUR |
| 2022-10-22 |
47.4016 EUR |
241.2134 BSV |
47.0470 EUR |
46.5410 EUR |
48.1490 EUR |
47.7160 EUR |
| 2022-10-21 |
47.4141 EUR |
90.2601 BSV |
47.9980 EUR |
46.6000 EUR |
48.0200 EUR |
47.0900 EUR |
| 2022-10-20 |
48.1690 EUR |
188.1193 BSV |
47.7910 EUR |
47.6120 EUR |
49.1470 EUR |
47.9700 EUR |
| 2022-10-19 |
49.0913 EUR |
320.7083 BSV |
48.9250 EUR |
47.7910 EUR |
49.3460 EUR |
47.7910 EUR |
| 2022-10-18 |
49.0044 EUR |
96.1352 BSV |
49.6420 EUR |
48.3300 EUR |
50.1980 EUR |
48.9090 EUR |
| 2022-10-17 |
49.7917 EUR |
102.7831 BSV |
49.6000 EUR |
49.5000 EUR |
50.3540 EUR |
49.6460 EUR |
| 2022-10-16 |
50.1301 EUR |
117.3546 BSV |
50.4530 EUR |
49.7780 EUR |
50.5920 EUR |
50.1540 EUR |
| 2022-10-15 |
50.5728 EUR |
132.9948 BSV |
50.8690 EUR |
49.8560 EUR |
51.0770 EUR |
50.0090 EUR |
| 2022-10-14 |
50.8025 EUR |
619.4366 BSV |
51.5640 EUR |
49.7280 EUR |
52.9020 EUR |
50.8560 EUR |
| 2022-10-13 |
50.6597 EUR |
1,046.1819 BSV |
50.5330 EUR |
49.4570 EUR |
51.8820 EUR |
51.2070 EUR |
| 2022-10-12 |
49.5745 EUR |
155.4378 BSV |
49.5490 EUR |
49.0930 EUR |
49.9290 EUR |
49.6120 EUR |
| 2022-10-11 |
49.1399 EUR |
209.1418 BSV |
49.2200 EUR |
48.2000 EUR |
49.8640 EUR |
49.7650 EUR |
| 2022-10-10 |
50.2248 EUR |
300.9892 BSV |
51.1680 EUR |
49.4260 EUR |
51.3200 EUR |
49.4260 EUR |
| 2022-10-09 |
52.0050 EUR |
428.9515 BSV |
51.6840 EUR |
50.8760 EUR |
52.9900 EUR |
50.8760 EUR |
| 2022-10-08 |
51.3637 EUR |
540.0296 BSV |
50.0940 EUR |
50.0370 EUR |
52.4880 EUR |
51.2020 EUR |
| 2022-10-07 |
50.0121 EUR |
272.6934 BSV |
50.0250 EUR |
49.1840 EUR |
50.1570 EUR |
49.6840 EUR |
| 2022-10-06 |
50.2482 EUR |
194.7121 BSV |
50.1980 EUR |
49.5000 EUR |
50.8900 EUR |
49.6880 EUR |
| 2022-10-05 |
49.7637 EUR |
171.7330 BSV |
49.3460 EUR |
49.1500 EUR |
50.1970 EUR |
49.8550 EUR |
| 2022-10-04 |
49.3928 EUR |
198.1933 BSV |
49.1470 EUR |
48.7070 EUR |
49.8420 EUR |
49.0410 EUR |
| 2022-10-03 |
49.2981 EUR |
184.2513 BSV |
48.3740 EUR |
48.3740 EUR |
50.1020 EUR |
49.2000 EUR |
| 2022-10-02 |
49.4670 EUR |
137.8260 BSV |
49.5410 EUR |
48.8760 EUR |
50.8880 EUR |
49.4040 EUR |
| 2022-10-01 |
49.5244 EUR |
110.6190 BSV |
49.7480 EUR |
49.0550 EUR |
49.9850 EUR |
49.4140 EUR |
| 2022-09-30 |
50.2309 EUR |
392.4402 BSV |
49.7610 EUR |
49.5410 EUR |
51.1290 EUR |
50.0240 EUR |
| 2022-09-29 |
50.5832 EUR |
173.2298 BSV |
51.2200 EUR |
49.9220 EUR |
51.8100 EUR |
50.3840 EUR |
| 2022-09-28 |
51.0413 EUR |
543.9586 BSV |
51.9770 EUR |
50.2260 EUR |
52.4340 EUR |
51.2930 EUR |
| 2022-09-27 |
52.9803 EUR |
491.1558 BSV |
53.3640 EUR |
51.1210 EUR |
54.2000 EUR |
51.7590 EUR |
| 2022-09-26 |
53.8282 EUR |
1,768.0063 BSV |
50.1690 EUR |
50.1070 EUR |
55.7510 EUR |
53.2880 EUR |
| 2022-09-25 |
50.7749 EUR |
140.4523 BSV |
50.7300 EUR |
49.2170 EUR |
51.4820 EUR |
49.2170 EUR |
| 2022-09-24 |
51.5858 EUR |
387.1222 BSV |
51.3140 EUR |
50.4970 EUR |
52.2150 EUR |
50.5000 EUR |
| 2022-09-23 |
50.5333 EUR |
258.8655 BSV |
50.8320 EUR |
49.8330 EUR |
51.6960 EUR |
51.6960 EUR |
| 2022-09-22 |
50.0255 EUR |
228.2885 BSV |
48.6250 EUR |
48.6250 EUR |
50.8710 EUR |
50.1940 EUR |
| 2022-09-21 |
49.8556 EUR |
640.2908 BSV |
49.1460 EUR |
48.0120 EUR |
51.1330 EUR |
48.4470 EUR |
| 2022-09-20 |
49.0600 EUR |
277.6248 BSV |
49.0000 EUR |
48.4760 EUR |
49.5070 EUR |
48.9440 EUR |
| 2022-09-19 |
48.7278 EUR |
327.4941 BSV |
48.8620 EUR |
47.5220 EUR |
49.7150 EUR |
49.6400 EUR |
| 2022-09-18 |
50.8105 EUR |
252.5735 BSV |
52.0410 EUR |
48.7250 EUR |
52.5260 EUR |
48.9820 EUR |