Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-06 |
3.4207 EUR |
537.7390 SSV |
3.4141 EUR |
3.3527 EUR |
3.4818 EUR |
3.3527 EUR |
| 2025-11-05 |
3.2993 EUR |
6,634.0302 SSV |
3.2955 EUR |
3.1812 EUR |
3.4431 EUR |
3.4431 EUR |
| 2025-11-04 |
3.5643 EUR |
4,710.5749 SSV |
3.6457 EUR |
3.4207 EUR |
3.6963 EUR |
3.5432 EUR |
| 2025-11-03 |
3.6768 EUR |
7,525.4313 SSV |
4.0752 EUR |
3.5203 EUR |
4.0752 EUR |
3.5768 EUR |
| 2025-11-02 |
4.3125 EUR |
1,201.7933 SSV |
4.2790 EUR |
4.2000 EUR |
4.3700 EUR |
4.2000 EUR |
| 2025-11-01 |
4.1448 EUR |
293.0101 SSV |
4.1419 EUR |
4.1371 EUR |
4.1735 EUR |
4.1656 EUR |
| 2025-10-31 |
3.9628 EUR |
327.9552 SSV |
4.0834 EUR |
4.0468 EUR |
4.1219 EUR |
4.0550 EUR |
| 2025-10-30 |
4.1128 EUR |
6,010.2638 SSV |
4.4930 EUR |
3.8812 EUR |
4.4930 EUR |
3.9774 EUR |
| 2025-10-29 |
4.4352 EUR |
1,166.4030 SSV |
4.4504 EUR |
4.3691 EUR |
4.5346 EUR |
4.3691 EUR |
| 2025-10-28 |
4.5513 EUR |
2,227.1297 SSV |
4.7531 EUR |
4.4035 EUR |
4.8159 EUR |
4.4035 EUR |
| 2025-10-27 |
4.8239 EUR |
3,501.0686 SSV |
4.8980 EUR |
4.7257 EUR |
4.9535 EUR |
4.8802 EUR |
| 2025-10-26 |
4.7116 EUR |
4,517.9279 SSV |
4.7149 EUR |
4.6990 EUR |
4.8600 EUR |
4.7994 EUR |
| 2025-10-25 |
4.7274 EUR |
918.2826 SSV |
4.7378 EUR |
4.6715 EUR |
4.7431 EUR |
4.7296 EUR |
| 2025-10-24 |
4.7155 EUR |
881.6892 SSV |
4.7174 EUR |
4.6600 EUR |
4.8180 EUR |
4.6614 EUR |
| 2025-10-23 |
4.6642 EUR |
5,129.9863 SSV |
4.6131 EUR |
4.6045 EUR |
4.7498 EUR |
4.7429 EUR |
| 2025-10-22 |
4.7043 EUR |
2,241.8506 SSV |
4.7026 EUR |
4.6500 EUR |
4.7292 EUR |
4.6690 EUR |
| 2025-10-21 |
4.8160 EUR |
6,876.3439 SSV |
4.7462 EUR |
4.7079 EUR |
5.0923 EUR |
4.9940 EUR |
| 2025-10-20 |
5.0044 EUR |
15,948.5824 SSV |
4.7655 EUR |
4.7625 EUR |
5.2245 EUR |
4.8641 EUR |
| 2025-10-19 |
4.6137 EUR |
8,616.8639 SSV |
4.4680 EUR |
4.4680 EUR |
4.7428 EUR |
4.7279 EUR |
| 2025-10-18 |
4.5452 EUR |
153.7828 SSV |
4.5282 EUR |
4.5000 EUR |
4.5800 EUR |
4.5000 EUR |
| 2025-10-17 |
4.3866 EUR |
736.9501 SSV |
4.5573 EUR |
4.1100 EUR |
4.5573 EUR |
4.4079 EUR |
| 2025-10-16 |
4.7184 EUR |
2,698.7383 SSV |
4.7512 EUR |
4.4200 EUR |
4.8577 EUR |
4.4449 EUR |
| 2025-10-15 |
4.7366 EUR |
22,874.3090 SSV |
4.8122 EUR |
4.6437 EUR |
5.0200 EUR |
4.7454 EUR |
| 2025-10-14 |
4.6759 EUR |
10,079.2242 SSV |
5.1500 EUR |
4.4929 EUR |
5.1500 EUR |
4.8198 EUR |
| 2025-10-13 |
5.0009 EUR |
940.2361 SSV |
4.9535 EUR |
4.8500 EUR |
5.1499 EUR |
5.1499 EUR |
| 2025-10-12 |
4.7935 EUR |
3,681.2557 SSV |
4.2870 EUR |
4.2870 EUR |
5.4680 EUR |
5.3098 EUR |
| 2025-10-11 |
4.8191 EUR |
5,857.2016 SSV |
4.5000 EUR |
4.1630 EUR |
4.8000 EUR |
4.4100 EUR |
| 2025-10-10 |
7.0815 EUR |
3,578.1700 SSV |
7.0049 EUR |
6.6381 EUR |
7.1868 EUR |
6.6612 EUR |
| 2025-10-09 |
6.7292 EUR |
878.6163 SSV |
6.9250 EUR |
6.6381 EUR |
6.9250 EUR |
6.8460 EUR |
| 2025-10-08 |
6.7011 EUR |
2,740.3318 SSV |
6.5736 EUR |
6.5615 EUR |
6.8985 EUR |
6.8985 EUR |
| 2025-10-07 |
6.7951 EUR |
14,695.5583 SSV |
7.0470 EUR |
6.4409 EUR |
7.0470 EUR |
6.5214 EUR |
| 2025-10-06 |
6.9952 EUR |
11,414.5296 SSV |
6.8411 EUR |
6.7654 EUR |
7.1965 EUR |
7.1347 EUR |
| 2025-10-05 |
6.7518 EUR |
1,655.1587 SSV |
7.0117 EUR |
6.6941 EUR |
7.0284 EUR |
6.7617 EUR |
| 2025-10-04 |
6.8798 EUR |
4,029.6128 SSV |
7.0102 EUR |
6.7478 EUR |
7.0102 EUR |
6.7846 EUR |
| 2025-10-03 |
7.1304 EUR |
1,015.5232 SSV |
7.1644 EUR |
6.9700 EUR |
7.2303 EUR |
7.0755 EUR |
| 2025-10-02 |
7.0885 EUR |
12,980.0196 SSV |
6.8000 EUR |
6.7350 EUR |
7.4500 EUR |
7.3410 EUR |
| 2025-10-01 |
6.2939 EUR |
4,446.7647 SSV |
6.2964 EUR |
6.1850 EUR |
6.6651 EUR |
6.6453 EUR |
| 2025-09-30 |
6.0953 EUR |
8,213.4383 SSV |
6.1089 EUR |
6.0210 EUR |
6.1318 EUR |
6.1292 EUR |
| 2025-09-29 |
6.2923 EUR |
657.9659 SSV |
6.3333 EUR |
6.1478 EUR |
6.3333 EUR |
6.1906 EUR |
| 2025-09-28 |
6.1978 EUR |
952.8817 SSV |
6.1847 EUR |
6.1443 EUR |
6.2208 EUR |
6.2079 EUR |
| 2025-09-27 |
6.2474 EUR |
2,788.0746 SSV |
6.3069 EUR |
6.2360 EUR |
6.3220 EUR |
6.2457 EUR |
| 2025-09-26 |
6.1670 EUR |
2,456.4881 SSV |
6.2021 EUR |
6.0210 EUR |
6.2891 EUR |
6.2634 EUR |
| 2025-09-25 |
6.3549 EUR |
652.5349 SSV |
6.4633 EUR |
6.1064 EUR |
6.4633 EUR |
6.1064 EUR |
| 2025-09-24 |
6.6930 EUR |
154.9749 SSV |
6.6618 EUR |
6.6618 EUR |
6.7305 EUR |
6.7054 EUR |
| 2025-09-23 |
6.5926 EUR |
31.3922 SSV |
6.6880 EUR |
6.4549 EUR |
6.6939 EUR |
6.6621 EUR |
| 2025-09-22 |
6.7173 EUR |
15,989.1450 SSV |
7.6844 EUR |
6.3559 EUR |
7.6844 EUR |
6.6567 EUR |
| 2025-09-21 |
7.7698 EUR |
4,062.8445 SSV |
8.0422 EUR |
7.7339 EUR |
8.0422 EUR |
7.7824 EUR |
| 2025-09-20 |
7.8803 EUR |
1,851.5865 SSV |
7.8584 EUR |
7.8584 EUR |
8.0875 EUR |
7.9667 EUR |
| 2025-09-19 |
8.0649 EUR |
3,662.1350 SSV |
8.3694 EUR |
7.8000 EUR |
8.3694 EUR |
7.8000 EUR |
| 2025-09-18 |
8.4727 EUR |
1,735.8571 SSV |
8.3361 EUR |
8.2270 EUR |
8.5608 EUR |
8.3789 EUR |