Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
64.4022 EUR |
1,463.3384 BSV |
62.5280 EUR |
60.8120 EUR |
65.9910 EUR |
64.8060 EUR |
| 2022-07-28 |
60.0008 EUR |
1,052.5849 BSV |
56.8020 EUR |
56.8020 EUR |
63.3960 EUR |
62.5280 EUR |
| 2022-07-27 |
54.5300 EUR |
434.8072 BSV |
53.6840 EUR |
52.5710 EUR |
56.4820 EUR |
56.4820 EUR |
| 2022-07-26 |
52.2336 EUR |
209.1732 BSV |
52.9020 EUR |
51.4020 EUR |
53.8020 EUR |
53.8020 EUR |
| 2022-07-25 |
54.9179 EUR |
218.5845 BSV |
57.6220 EUR |
53.4430 EUR |
57.6220 EUR |
54.0430 EUR |
| 2022-07-24 |
56.7432 EUR |
212.7781 BSV |
57.4790 EUR |
55.8960 EUR |
57.4980 EUR |
57.0700 EUR |
| 2022-07-23 |
56.0553 EUR |
350.6415 BSV |
56.7090 EUR |
54.8910 EUR |
57.9120 EUR |
56.3400 EUR |
| 2022-07-22 |
57.9860 EUR |
734.3955 BSV |
55.7820 EUR |
55.3220 EUR |
59.3900 EUR |
57.0300 EUR |
| 2022-07-21 |
54.8727 EUR |
520.2280 BSV |
54.9080 EUR |
53.9130 EUR |
56.0300 EUR |
55.2010 EUR |
| 2022-07-20 |
56.4676 EUR |
498.7913 BSV |
56.6300 EUR |
54.5690 EUR |
57.7210 EUR |
55.1850 EUR |
| 2022-07-19 |
56.6557 EUR |
1,447.4789 BSV |
57.0000 EUR |
54.3610 EUR |
58.3900 EUR |
56.6670 EUR |
| 2022-07-18 |
55.7545 EUR |
621.4694 BSV |
55.2000 EUR |
54.2970 EUR |
56.7790 EUR |
56.3530 EUR |
| 2022-07-17 |
53.9487 EUR |
494.8125 BSV |
54.0980 EUR |
52.7300 EUR |
55.4290 EUR |
54.3470 EUR |
| 2022-07-16 |
52.5571 EUR |
309.4946 BSV |
52.0010 EUR |
51.3660 EUR |
54.0520 EUR |
53.9380 EUR |
| 2022-07-15 |
52.7262 EUR |
757.9404 BSV |
51.9820 EUR |
51.5730 EUR |
53.3280 EUR |
52.5340 EUR |
| 2022-07-14 |
51.5127 EUR |
635.6855 BSV |
51.6990 EUR |
50.2500 EUR |
52.6180 EUR |
51.9570 EUR |
| 2022-07-13 |
49.8915 EUR |
247.6672 BSV |
49.4700 EUR |
48.8050 EUR |
51.4540 EUR |
51.1520 EUR |
| 2022-07-12 |
50.0960 EUR |
657.3574 BSV |
49.7000 EUR |
49.0000 EUR |
51.3030 EUR |
49.4190 EUR |
| 2022-07-11 |
51.9947 EUR |
385.1775 BSV |
52.9240 EUR |
49.7220 EUR |
53.0540 EUR |
49.7220 EUR |
| 2022-07-10 |
54.0212 EUR |
116.0634 BSV |
55.6310 EUR |
53.0580 EUR |
55.6620 EUR |
53.6670 EUR |
| 2022-07-09 |
56.1390 EUR |
105.7491 BSV |
55.9100 EUR |
55.3050 EUR |
56.8630 EUR |
56.1680 EUR |
| 2022-07-08 |
55.9165 EUR |
571.4148 BSV |
55.4980 EUR |
54.6910 EUR |
57.4980 EUR |
55.7470 EUR |
| 2022-07-07 |
53.9189 EUR |
707.0230 BSV |
53.6870 EUR |
52.7580 EUR |
55.5000 EUR |
55.1470 EUR |
| 2022-07-06 |
52.6482 EUR |
325.8958 BSV |
52.5720 EUR |
51.8900 EUR |
53.8200 EUR |
53.4250 EUR |
| 2022-07-05 |
52.8510 EUR |
506.5213 BSV |
53.2880 EUR |
50.9400 EUR |
54.5500 EUR |
52.8920 EUR |
| 2022-07-04 |
52.0154 EUR |
828.0121 BSV |
50.9330 EUR |
50.0570 EUR |
53.4100 EUR |
52.9890 EUR |
| 2022-07-03 |
50.7158 EUR |
682.7296 BSV |
51.2130 EUR |
49.8500 EUR |
51.5860 EUR |
50.7540 EUR |
| 2022-07-02 |
51.3902 EUR |
1,093.8086 BSV |
49.6090 EUR |
49.1790 EUR |
53.8400 EUR |
51.4020 EUR |
| 2022-07-01 |
50.5244 EUR |
670.8158 BSV |
52.7780 EUR |
49.0800 EUR |
54.1000 EUR |
49.9120 EUR |
| 2022-06-30 |
52.1297 EUR |
799.2149 BSV |
54.7550 EUR |
50.0900 EUR |
54.7550 EUR |
50.9070 EUR |
| 2022-06-29 |
54.4334 EUR |
470.7798 BSV |
54.5720 EUR |
53.3000 EUR |
55.4640 EUR |
54.5630 EUR |
| 2022-06-28 |
56.0070 EUR |
325.8658 BSV |
56.8050 EUR |
54.5970 EUR |
57.5600 EUR |
55.2140 EUR |
| 2022-06-27 |
57.2145 EUR |
709.1464 BSV |
58.1710 EUR |
55.9220 EUR |
59.0590 EUR |
56.8390 EUR |
| 2022-06-26 |
60.1936 EUR |
358.8270 BSV |
60.1210 EUR |
58.2000 EUR |
61.0780 EUR |
58.2000 EUR |
| 2022-06-25 |
60.1919 EUR |
1,045.4227 BSV |
60.7800 EUR |
58.9300 EUR |
61.4410 EUR |
60.3740 EUR |
| 2022-06-24 |
60.9050 EUR |
560.2460 BSV |
61.5120 EUR |
59.6790 EUR |
62.7870 EUR |
61.0270 EUR |
| 2022-06-23 |
59.9445 EUR |
371.2613 BSV |
59.9380 EUR |
58.4040 EUR |
61.7090 EUR |
61.0450 EUR |
| 2022-06-22 |
60.1760 EUR |
602.8095 BSV |
60.5840 EUR |
58.4850 EUR |
62.1740 EUR |
58.8570 EUR |
| 2022-06-21 |
61.4638 EUR |
1,315.5732 BSV |
60.3630 EUR |
58.9590 EUR |
64.0000 EUR |
60.8850 EUR |
| 2022-06-20 |
60.4972 EUR |
2,214.4125 BSV |
57.3020 EUR |
57.3020 EUR |
62.0930 EUR |
59.6400 EUR |
| 2022-06-19 |
55.5797 EUR |
2,320.8968 BSV |
53.5820 EUR |
52.4250 EUR |
58.8790 EUR |
58.1090 EUR |
| 2022-06-18 |
51.5805 EUR |
2,247.1896 BSV |
52.9020 EUR |
48.8010 EUR |
55.2000 EUR |
53.8640 EUR |
| 2022-06-17 |
50.7882 EUR |
1,197.6001 BSV |
48.3950 EUR |
48.3950 EUR |
52.6750 EUR |
51.4670 EUR |
| 2022-06-16 |
50.1332 EUR |
2,234.2452 BSV |
52.7310 EUR |
48.1220 EUR |
55.5500 EUR |
48.1220 EUR |
| 2022-06-15 |
51.0213 EUR |
2,775.2700 BSV |
51.8600 EUR |
46.2050 EUR |
54.1960 EUR |
53.0760 EUR |
| 2022-06-14 |
52.2219 EUR |
11,330.9424 BSV |
44.9110 EUR |
43.7120 EUR |
58.0000 EUR |
50.3670 EUR |
| 2022-06-13 |
44.1415 EUR |
3,385.3194 BSV |
47.2220 EUR |
41.7360 EUR |
47.3110 EUR |
43.9740 EUR |
| 2022-06-12 |
48.3363 EUR |
829.2576 BSV |
51.5070 EUR |
46.9840 EUR |
51.7960 EUR |
46.9840 EUR |
| 2022-06-11 |
51.9402 EUR |
852.0184 BSV |
54.4570 EUR |
49.3240 EUR |
54.7740 EUR |
52.1210 EUR |
| 2022-06-10 |
55.1967 EUR |
2,359.1474 BSV |
52.4570 EUR |
52.2000 EUR |
58.5960 EUR |
54.5470 EUR |