Crypto exchange Bitvavo
Market SSVCoin () / EUR
Identifier on Bitvavo: SSV-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-05 | 41.1499 EUR | 261.6592 SSV | 40.8190 EUR | 39.8580 EUR | 40.8190 EUR | 40.1040 EUR |
| 2024-05-04 | 41.5264 EUR | 1,118.5494 SSV | 41.9910 EUR | 40.6810 EUR | 42.6180 EUR | 40.9630 EUR |
| 2024-05-03 | 40.1789 EUR | 3,415.0560 SSV | 38.5790 EUR | 37.4610 EUR | 42.2270 EUR | 41.5920 EUR |
| 2024-05-02 | 39.1462 EUR | 4,577.4300 SSV | 39.5560 EUR | 37.4220 EUR | 40.5900 EUR | 38.9720 EUR |
| 2024-05-01 | 38.4093 EUR | 2,699.6103 SSV | 38.8280 EUR | 36.6710 EUR | 39.5510 EUR | 39.4710 EUR |
| 2024-04-30 | 39.3689 EUR | 9,902.2002 SSV | 43.2750 EUR | 36.1990 EUR | 43.4700 EUR | 38.5970 EUR |
| 2024-04-29 | 44.2851 EUR | 4,791.7966 SSV | 49.3320 EUR | 41.0890 EUR | 50.9610 EUR | 43.7810 EUR |
| 2024-04-28 | 49.5768 EUR | 7,470.1192 SSV | 46.6160 EUR | 46.5140 EUR | 51.8750 EUR | 49.1030 EUR |
| 2024-04-27 | 45.3853 EUR | 2,587.7724 SSV | 40.7670 EUR | 40.7670 EUR | 47.6600 EUR | 46.3940 EUR |
| 2024-04-26 | 41.4693 EUR | 1,483.1971 SSV | 42.5040 EUR | 40.2590 EUR | 43.0340 EUR | 42.1850 EUR |
| 2024-04-25 | 42.5462 EUR | 3,394.8847 SSV | 43.0470 EUR | 39.8250 EUR | 44.0210 EUR | 42.4380 EUR |
| 2024-04-24 | 43.6372 EUR | 4,296.2130 SSV | 40.9020 EUR | 40.8940 EUR | 45.5890 EUR | 41.8590 EUR |
| 2024-04-23 | 40.9929 EUR | 1,155.6833 SSV | 42.1940 EUR | 40.5020 EUR | 42.3870 EUR | 40.5020 EUR |
| 2024-04-22 | 40.4374 EUR | 5,741.7295 SSV | 38.1540 EUR | 38.0390 EUR | 41.8770 EUR | 41.3970 EUR |
| 2024-04-21 | 37.9450 EUR | 107.7220 SSV | 38.2520 EUR | 37.3430 EUR | 38.6820 EUR | 38.1800 EUR |
| 2024-04-20 | 37.6999 EUR | 428.7655 SSV | 34.9950 EUR | 34.9950 EUR | 38.8470 EUR | 38.4700 EUR |
| 2024-04-19 | 34.6422 EUR | 1,056.5457 SSV | 32.3320 EUR | 32.3320 EUR | 36.0320 EUR | 35.7880 EUR |
| 2024-04-18 | 33.9557 EUR | 1,050.5260 SSV | 33.7140 EUR | 32.1540 EUR | 34.5580 EUR | 34.4000 EUR |
| 2024-04-17 | 34.6475 EUR | 336.8019 SSV | 36.1600 EUR | 32.4220 EUR | 36.1600 EUR | 33.8810 EUR |
| 2024-04-16 | 35.7311 EUR | 397.8692 SSV | 36.1540 EUR | 35.2810 EUR | 36.4880 EUR | 36.3540 EUR |
| 2024-04-15 | 37.7186 EUR | 4,803.4524 SSV | 36.4990 EUR | 34.8500 EUR | 39.2910 EUR | 36.1740 EUR |
| 2024-04-14 | 36.7029 EUR | 2,116.4934 SSV | 33.8990 EUR | 33.5990 EUR | 38.5180 EUR | 36.8220 EUR |
| 2024-04-13 | 35.0687 EUR | 2,150.3208 SSV | 38.0320 EUR | 27.8830 EUR | 39.6930 EUR | 33.8410 EUR |
| 2024-04-12 | 39.2359 EUR | 3,392.5593 SSV | 47.1440 EUR | 34.2330 EUR | 47.7230 EUR | 38.1160 EUR |
| 2024-04-11 | 47.4185 EUR | 2,876.8897 SSV | 46.0500 EUR | 45.9870 EUR | 50.4000 EUR | 46.1580 EUR |
| 2024-04-10 | 46.5503 EUR | 3,799.3122 SSV | 44.9020 EUR | 43.5960 EUR | 48.6770 EUR | 46.3870 EUR |
| 2024-04-09 | 48.1552 EUR | 834.0089 SSV | 50.5930 EUR | 44.9220 EUR | 51.0690 EUR | 45.4860 EUR |
| 2024-04-08 | 50.0066 EUR | 1,431.0761 SSV | 48.0290 EUR | 46.4060 EUR | 52.0450 EUR | 50.4590 EUR |
| 2024-04-07 | 48.0583 EUR | 148.6799 SSV | 47.9780 EUR | 46.8110 EUR | 49.4000 EUR | 47.3930 EUR |
| 2024-04-06 | 47.0468 EUR | 45.5200 SSV | 46.1680 EUR | 45.8470 EUR | 47.7870 EUR | 47.2540 EUR |
| 2024-04-05 | 47.2576 EUR | 607.9073 SSV | 48.3540 EUR | 44.0210 EUR | 48.7890 EUR | 45.9960 EUR |
| 2024-04-04 | 47.5381 EUR | 6,044.1094 SSV | 43.8140 EUR | 43.6110 EUR | 49.2870 EUR | 47.7670 EUR |
| 2024-04-03 | 43.9476 EUR | 119.9161 SSV | 42.5470 EUR | 42.3670 EUR | 45.5840 EUR | 43.5470 EUR |
| 2024-04-02 | 44.3558 EUR | 376.2982 SSV | 47.2070 EUR | 42.8160 EUR | 47.2070 EUR | 44.0210 EUR |
| 2024-04-01 | 47.8291 EUR | 2,498.6861 SSV | 51.6460 EUR | 46.0850 EUR | 52.5010 EUR | 47.8680 EUR |
| 2024-03-31 | 51.6592 EUR | 283.2303 SSV | 51.4220 EUR | 50.6310 EUR | 52.5110 EUR | 51.3200 EUR |
| 2024-03-30 | 52.2881 EUR | 425.4346 SSV | 54.1500 EUR | 50.9100 EUR | 54.3970 EUR | 50.9100 EUR |
| 2024-03-29 | 55.6089 EUR | 389.7500 SSV | 55.8430 EUR | 53.8970 EUR | 56.9470 EUR | 54.2600 EUR |
| 2024-03-28 | 55.2616 EUR | 718.8625 SSV | 55.3010 EUR | 54.1400 EUR | 56.0560 EUR | 55.5000 EUR |
| 2024-03-27 | 56.5089 EUR | 5,545.4209 SSV | 55.8800 EUR | 52.9860 EUR | 60.3080 EUR | 55.3590 EUR |
| 2024-03-26 | 57.2289 EUR | 3,006.3468 SSV | 58.2160 EUR | 55.2660 EUR | 60.1870 EUR | 56.5040 EUR |
| 2024-03-25 | 57.9521 EUR | 3,511.3630 SSV | 55.9750 EUR | 55.0080 EUR | 61.0810 EUR | 58.5190 EUR |
| 2024-03-24 | 55.3441 EUR | 1,624.0808 SSV | 54.6240 EUR | 52.4560 EUR | 56.4120 EUR | 55.6510 EUR |
| 2024-03-23 | 55.6065 EUR | 7,531.2923 SSV | 56.1700 EUR | 53.9000 EUR | 57.3860 EUR | 54.3310 EUR |
| 2024-03-22 | 55.9274 EUR | 23,526.2058 SSV | 54.6400 EUR | 52.8770 EUR | 59.8500 EUR | 55.7260 EUR |
| 2024-03-21 | 53.2115 EUR | 16,796.7517 SSV | 50.7590 EUR | 49.5900 EUR | 57.3040 EUR | 55.1320 EUR |
| 2024-03-20 | 48.1012 EUR | 19,435.7214 SSV | 45.3880 EUR | 40.3740 EUR | 51.5000 EUR | 49.6530 EUR |
| 2024-03-19 | 44.2304 EUR | 23,668.6856 SSV | 46.8830 EUR | 39.9390 EUR | 47.5000 EUR | 43.7780 EUR |
| 2024-03-18 | 47.3889 EUR | 36,853.3451 SSV | 43.3080 EUR | 41.2080 EUR | 50.9850 EUR | 47.4000 EUR |
| 2024-03-17 | 41.9436 EUR | 4,978.3118 SSV | 41.2290 EUR | 37.1560 EUR | 44.8470 EUR | 44.3570 EUR |
12