Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
52.1207 EUR |
132.8580 BSV |
52.2350 EUR |
51.6070 EUR |
52.9940 EUR |
52.3800 EUR |
| 2022-09-16 |
51.7517 EUR |
411.5899 BSV |
52.1200 EUR |
51.0000 EUR |
52.5930 EUR |
51.7000 EUR |
| 2022-09-15 |
52.4655 EUR |
385.5876 BSV |
52.1900 EUR |
51.3190 EUR |
54.1000 EUR |
51.9890 EUR |
| 2022-09-14 |
52.1996 EUR |
222.7236 BSV |
52.3930 EUR |
51.1290 EUR |
52.9700 EUR |
52.3900 EUR |
| 2022-09-13 |
53.0690 EUR |
518.4814 BSV |
53.5000 EUR |
51.4460 EUR |
54.3770 EUR |
52.1000 EUR |
| 2022-09-12 |
54.1936 EUR |
215.9050 BSV |
54.0570 EUR |
53.0050 EUR |
55.0510 EUR |
53.7410 EUR |
| 2022-09-11 |
54.3829 EUR |
237.5078 BSV |
54.9670 EUR |
53.5300 EUR |
55.0020 EUR |
54.0730 EUR |
| 2022-09-10 |
54.8358 EUR |
327.7314 BSV |
55.0450 EUR |
53.9720 EUR |
55.8260 EUR |
54.7250 EUR |
| 2022-09-09 |
54.8632 EUR |
647.9970 BSV |
53.3110 EUR |
52.9780 EUR |
55.6090 EUR |
55.2540 EUR |
| 2022-09-08 |
52.9065 EUR |
714.5071 BSV |
51.7260 EUR |
51.0200 EUR |
53.9200 EUR |
53.5340 EUR |
| 2022-09-07 |
50.4460 EUR |
769.2495 BSV |
50.5260 EUR |
49.6910 EUR |
51.5000 EUR |
51.2730 EUR |
| 2022-09-06 |
52.6908 EUR |
632.7936 BSV |
54.0780 EUR |
49.8420 EUR |
54.5190 EUR |
49.9020 EUR |
| 2022-09-05 |
52.8476 EUR |
173.4324 BSV |
53.7000 EUR |
52.0000 EUR |
53.8200 EUR |
53.5430 EUR |
| 2022-09-04 |
52.8483 EUR |
73.5082 BSV |
53.2120 EUR |
52.2020 EUR |
53.8720 EUR |
52.9590 EUR |
| 2022-09-03 |
52.9544 EUR |
388.1955 BSV |
53.6280 EUR |
52.3980 EUR |
53.6280 EUR |
53.1050 EUR |
| 2022-09-02 |
53.0916 EUR |
321.0692 BSV |
52.4500 EUR |
52.3460 EUR |
54.5000 EUR |
53.6330 EUR |
| 2022-09-01 |
51.5340 EUR |
389.5244 BSV |
51.8090 EUR |
50.3630 EUR |
52.8360 EUR |
52.7490 EUR |
| 2022-08-31 |
52.3910 EUR |
347.4677 BSV |
51.4380 EUR |
51.4380 EUR |
52.9870 EUR |
51.4960 EUR |
| 2022-08-30 |
52.7747 EUR |
518.6416 BSV |
53.4180 EUR |
51.0110 EUR |
54.3790 EUR |
51.7000 EUR |
| 2022-08-29 |
52.7994 EUR |
361.1570 BSV |
52.3350 EUR |
51.5820 EUR |
53.7310 EUR |
53.5740 EUR |
| 2022-08-28 |
53.4954 EUR |
384.8371 BSV |
52.9020 EUR |
52.6480 EUR |
54.2130 EUR |
53.0680 EUR |
| 2022-08-27 |
52.0690 EUR |
458.5794 BSV |
52.0000 EUR |
51.4840 EUR |
52.7890 EUR |
51.8670 EUR |
| 2022-08-26 |
53.5830 EUR |
471.2814 BSV |
55.3820 EUR |
52.1400 EUR |
55.4640 EUR |
52.3920 EUR |
| 2022-08-25 |
55.7678 EUR |
380.7942 BSV |
55.8540 EUR |
54.7250 EUR |
56.8790 EUR |
55.6830 EUR |
| 2022-08-24 |
56.1295 EUR |
510.5100 BSV |
57.3470 EUR |
55.2870 EUR |
58.5590 EUR |
56.0670 EUR |
| 2022-08-23 |
57.1947 EUR |
560.0296 BSV |
55.5700 EUR |
54.2850 EUR |
58.0470 EUR |
56.5570 EUR |
| 2022-08-22 |
54.3675 EUR |
332.8293 BSV |
55.1140 EUR |
52.2770 EUR |
55.8790 EUR |
55.3010 EUR |
| 2022-08-21 |
54.0250 EUR |
316.3430 BSV |
53.0000 EUR |
52.9820 EUR |
54.9060 EUR |
54.8180 EUR |
| 2022-08-20 |
52.3766 EUR |
273.8957 BSV |
51.8290 EUR |
51.1520 EUR |
53.0040 EUR |
52.5760 EUR |
| 2022-08-19 |
54.6127 EUR |
1,263.2929 BSV |
56.3100 EUR |
51.2890 EUR |
56.6940 EUR |
51.7880 EUR |
| 2022-08-18 |
59.1074 EUR |
196.6592 BSV |
58.9180 EUR |
58.6420 EUR |
60.2970 EUR |
59.2350 EUR |
| 2022-08-17 |
60.2814 EUR |
655.0892 BSV |
60.1290 EUR |
58.2490 EUR |
62.4000 EUR |
58.7510 EUR |
| 2022-08-16 |
60.2768 EUR |
187.0486 BSV |
60.5000 EUR |
59.2600 EUR |
61.2920 EUR |
59.9690 EUR |
| 2022-08-15 |
60.6502 EUR |
228.5345 BSV |
60.7050 EUR |
59.5950 EUR |
62.4170 EUR |
60.3340 EUR |
| 2022-08-14 |
61.5282 EUR |
343.5125 BSV |
61.0860 EUR |
60.2020 EUR |
62.7540 EUR |
60.8290 EUR |
| 2022-08-13 |
61.9710 EUR |
644.4913 BSV |
61.9360 EUR |
61.0240 EUR |
62.6000 EUR |
61.6370 EUR |
| 2022-08-12 |
60.9638 EUR |
373.2902 BSV |
59.8860 EUR |
59.8860 EUR |
61.9100 EUR |
61.8580 EUR |
| 2022-08-11 |
60.7079 EUR |
417.7923 BSV |
60.6100 EUR |
59.7670 EUR |
62.3410 EUR |
60.1800 EUR |
| 2022-08-10 |
59.6110 EUR |
392.7777 BSV |
58.3110 EUR |
58.3110 EUR |
60.5940 EUR |
60.2800 EUR |
| 2022-08-09 |
59.2272 EUR |
406.6341 BSV |
61.4260 EUR |
57.4760 EUR |
61.9120 EUR |
58.9230 EUR |
| 2022-08-08 |
62.2922 EUR |
704.9674 BSV |
60.8490 EUR |
60.4610 EUR |
63.0370 EUR |
61.1210 EUR |
| 2022-08-07 |
60.9672 EUR |
241.6404 BSV |
60.6940 EUR |
59.7590 EUR |
61.8400 EUR |
60.9400 EUR |
| 2022-08-06 |
60.8856 EUR |
604.5721 BSV |
61.0000 EUR |
60.3900 EUR |
61.4800 EUR |
60.5300 EUR |
| 2022-08-05 |
60.0764 EUR |
568.7371 BSV |
59.1560 EUR |
58.7700 EUR |
60.9400 EUR |
60.6960 EUR |
| 2022-08-04 |
59.1035 EUR |
465.6398 BSV |
59.6170 EUR |
57.9160 EUR |
60.9340 EUR |
58.3800 EUR |
| 2022-08-03 |
60.2454 EUR |
514.4227 BSV |
60.0210 EUR |
58.7890 EUR |
61.4000 EUR |
59.7000 EUR |
| 2022-08-02 |
60.6019 EUR |
1,230.1257 BSV |
58.8650 EUR |
56.7010 EUR |
63.1690 EUR |
60.0030 EUR |
| 2022-08-01 |
58.5852 EUR |
475.9913 BSV |
60.4380 EUR |
57.3560 EUR |
60.5350 EUR |
58.8100 EUR |
| 2022-07-31 |
61.6048 EUR |
494.4420 BSV |
61.6970 EUR |
60.0000 EUR |
62.4280 EUR |
60.0000 EUR |
| 2022-07-30 |
63.1833 EUR |
1,214.6934 BSV |
63.2880 EUR |
60.6770 EUR |
64.9130 EUR |
60.9860 EUR |