Identifier on Bitvavo: BSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
53.5554 EUR |
486.8716 BSV |
52.7770 EUR |
52.2040 EUR |
54.5000 EUR |
52.2040 EUR |
| 2022-06-08 |
53.0793 EUR |
378.1280 BSV |
53.9290 EUR |
52.2220 EUR |
54.4090 EUR |
52.8720 EUR |
| 2022-06-07 |
53.1297 EUR |
753.6499 BSV |
53.2620 EUR |
51.0340 EUR |
55.1590 EUR |
53.3680 EUR |
| 2022-06-06 |
54.6219 EUR |
740.1675 BSV |
52.8130 EUR |
52.7250 EUR |
55.9990 EUR |
54.1470 EUR |
| 2022-06-05 |
53.4647 EUR |
693.7803 BSV |
53.7610 EUR |
52.2960 EUR |
54.6480 EUR |
52.8100 EUR |
| 2022-06-04 |
53.2299 EUR |
2,772.2129 BSV |
51.5470 EUR |
50.3140 EUR |
54.7110 EUR |
54.3680 EUR |
| 2022-06-03 |
52.3794 EUR |
2,042.6719 BSV |
50.2200 EUR |
50.1030 EUR |
54.1680 EUR |
51.5510 EUR |
| 2022-06-02 |
50.5621 EUR |
517.3629 BSV |
48.7100 EUR |
48.2130 EUR |
53.5570 EUR |
49.9700 EUR |
| 2022-06-01 |
50.3407 EUR |
407.7331 BSV |
51.3220 EUR |
47.6500 EUR |
51.9140 EUR |
49.3400 EUR |
| 2022-05-31 |
51.0457 EUR |
301.5756 BSV |
51.4440 EUR |
49.7710 EUR |
52.1720 EUR |
50.7410 EUR |
| 2022-05-30 |
50.0703 EUR |
962.9165 BSV |
48.9990 EUR |
48.1180 EUR |
51.9980 EUR |
51.5960 EUR |
| 2022-05-29 |
48.2827 EUR |
759.6620 BSV |
46.5150 EUR |
46.4730 EUR |
49.3860 EUR |
48.7600 EUR |
| 2022-05-28 |
45.4185 EUR |
165.6843 BSV |
45.0670 EUR |
44.5980 EUR |
46.3210 EUR |
45.7140 EUR |
| 2022-05-27 |
44.5001 EUR |
1,356.3169 BSV |
46.3240 EUR |
43.9080 EUR |
46.3240 EUR |
44.7860 EUR |
| 2022-05-26 |
47.4935 EUR |
916.1106 BSV |
49.8300 EUR |
45.3550 EUR |
50.1950 EUR |
47.1360 EUR |
| 2022-05-25 |
49.3895 EUR |
990.0477 BSV |
50.3540 EUR |
48.4010 EUR |
50.7300 EUR |
50.2420 EUR |
| 2022-05-24 |
48.0360 EUR |
1,309.1259 BSV |
48.1120 EUR |
46.5580 EUR |
49.8550 EUR |
49.3960 EUR |
| 2022-05-23 |
48.9659 EUR |
2,435.7175 BSV |
48.0380 EUR |
47.6600 EUR |
53.3270 EUR |
47.8450 EUR |
| 2022-05-22 |
47.4722 EUR |
808.3858 BSV |
45.8140 EUR |
45.8140 EUR |
48.4530 EUR |
48.3680 EUR |
| 2022-05-21 |
45.6804 EUR |
336.9403 BSV |
45.9690 EUR |
44.7500 EUR |
46.6780 EUR |
46.2440 EUR |
| 2022-05-20 |
47.4454 EUR |
439.7701 BSV |
47.9970 EUR |
45.4290 EUR |
49.3180 EUR |
46.8410 EUR |
| 2022-05-19 |
48.4598 EUR |
378.9895 BSV |
47.9250 EUR |
46.9300 EUR |
50.0720 EUR |
48.4250 EUR |
| 2022-05-18 |
51.3928 EUR |
370.5527 BSV |
53.2510 EUR |
49.2450 EUR |
54.1620 EUR |
49.9410 EUR |
| 2022-05-17 |
52.0989 EUR |
374.2507 BSV |
50.9540 EUR |
50.9540 EUR |
53.3350 EUR |
52.2960 EUR |
| 2022-05-16 |
50.7595 EUR |
401.0568 BSV |
52.7790 EUR |
49.0880 EUR |
52.7790 EUR |
51.6460 EUR |
| 2022-05-15 |
51.3617 EUR |
541.6021 BSV |
51.5000 EUR |
49.5590 EUR |
52.7710 EUR |
52.7710 EUR |
| 2022-05-14 |
49.7538 EUR |
703.9196 BSV |
50.1430 EUR |
47.2630 EUR |
52.4650 EUR |
51.8780 EUR |
| 2022-05-13 |
51.4407 EUR |
1,395.8421 BSV |
47.8030 EUR |
47.4590 EUR |
52.7900 EUR |
49.7220 EUR |
| 2022-05-12 |
46.9173 EUR |
4,191.5191 BSV |
50.3370 EUR |
42.8940 EUR |
52.9020 EUR |
46.9740 EUR |
| 2022-05-11 |
54.3805 EUR |
4,208.7570 BSV |
59.6500 EUR |
47.7300 EUR |
60.0330 EUR |
50.0860 EUR |
| 2022-05-10 |
59.3992 EUR |
1,199.9694 BSV |
57.5000 EUR |
56.5210 EUR |
62.4640 EUR |
59.0270 EUR |
| 2022-05-09 |
61.3213 EUR |
3,756.9851 BSV |
67.0610 EUR |
57.9110 EUR |
67.1420 EUR |
59.7030 EUR |
| 2022-05-08 |
66.2292 EUR |
1,062.4136 BSV |
66.2790 EUR |
65.1000 EUR |
67.3930 EUR |
66.6500 EUR |
| 2022-05-07 |
68.1174 EUR |
378.6246 BSV |
68.9030 EUR |
65.9500 EUR |
68.9030 EUR |
66.1390 EUR |
| 2022-05-06 |
68.2281 EUR |
785.2665 BSV |
69.7720 EUR |
66.6900 EUR |
70.2290 EUR |
68.3500 EUR |
| 2022-05-05 |
71.4800 EUR |
808.9655 BSV |
74.0450 EUR |
67.5670 EUR |
75.4210 EUR |
70.1640 EUR |
| 2022-05-04 |
71.6564 EUR |
756.8859 BSV |
69.1050 EUR |
68.9990 EUR |
74.5110 EUR |
74.1020 EUR |
| 2022-05-03 |
69.4472 EUR |
311.6573 BSV |
70.0000 EUR |
67.6660 EUR |
71.2540 EUR |
68.7880 EUR |
| 2022-05-02 |
70.0910 EUR |
831.2554 BSV |
70.9250 EUR |
68.6380 EUR |
72.6700 EUR |
70.2740 EUR |
| 2022-05-01 |
68.8261 EUR |
1,696.4071 BSV |
67.8960 EUR |
67.2360 EUR |
71.0270 EUR |
69.9860 EUR |
| 2022-04-30 |
70.2457 EUR |
488.6715 BSV |
72.1420 EUR |
66.6900 EUR |
72.1570 EUR |
66.9000 EUR |
| 2022-04-29 |
72.9893 EUR |
431.8001 BSV |
74.9830 EUR |
71.2320 EUR |
75.3420 EUR |
71.6480 EUR |
| 2022-04-28 |
74.4413 EUR |
424.3894 BSV |
73.7770 EUR |
73.5760 EUR |
75.8540 EUR |
74.9910 EUR |
| 2022-04-27 |
73.1488 EUR |
293.6696 BSV |
71.9590 EUR |
71.9300 EUR |
74.4000 EUR |
73.9240 EUR |
| 2022-04-26 |
74.1293 EUR |
668.5522 BSV |
75.1480 EUR |
71.5640 EUR |
76.0150 EUR |
72.6420 EUR |
| 2022-04-25 |
73.3076 EUR |
923.3963 BSV |
74.0780 EUR |
71.4090 EUR |
75.4030 EUR |
75.0530 EUR |
| 2022-04-24 |
74.1894 EUR |
524.9764 BSV |
73.7200 EUR |
73.1800 EUR |
75.2610 EUR |
74.1530 EUR |
| 2022-04-23 |
73.8789 EUR |
381.1976 BSV |
74.1250 EUR |
73.1920 EUR |
74.7530 EUR |
73.1920 EUR |
| 2022-04-22 |
75.2038 EUR |
405.8797 BSV |
75.5950 EUR |
73.2140 EUR |
77.1600 EUR |
73.2140 EUR |
| 2022-04-21 |
78.0736 EUR |
523.2325 BSV |
78.9840 EUR |
74.4600 EUR |
79.9780 EUR |
75.5300 EUR |