Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
10.0168 EUR |
2,718.4075 SSV |
10.3300 EUR |
9.4045 EUR |
10.3540 EUR |
9.9441 EUR |
| 2025-06-10 |
8.3267 EUR |
18.2119 SSV |
8.7836 EUR |
8.5092 EUR |
8.8957 EUR |
8.5092 EUR |
| 2025-06-09 |
8.2608 EUR |
1,289.8153 SSV |
8.1576 EUR |
7.9400 EUR |
8.3394 EUR |
8.3078 EUR |
| 2025-06-08 |
8.3389 EUR |
2,670.5413 SSV |
8.4162 EUR |
8.1823 EUR |
8.4479 EUR |
8.4092 EUR |
| 2025-06-07 |
8.5130 EUR |
654.5611 SSV |
8.2866 EUR |
8.2866 EUR |
8.6764 EUR |
8.4518 EUR |
| 2025-06-06 |
8.5234 EUR |
7,414.7634 SSV |
7.9000 EUR |
7.9000 EUR |
8.7714 EUR |
8.1347 EUR |
| 2025-06-05 |
8.4555 EUR |
3,789.1350 SSV |
8.6381 EUR |
7.9982 EUR |
8.9418 EUR |
8.0388 EUR |
| 2025-06-04 |
9.4210 EUR |
8,896.2960 SSV |
9.3405 EUR |
8.8296 EUR |
9.6745 EUR |
8.9368 EUR |
| 2025-06-03 |
9.3365 EUR |
21,653.8301 SSV |
8.4947 EUR |
8.4947 EUR |
10.2090 EUR |
9.5080 EUR |
| 2025-06-02 |
8.0989 EUR |
1,134.3764 SSV |
8.1176 EUR |
7.5850 EUR |
8.4698 EUR |
8.2820 EUR |
| 2025-06-01 |
7.9398 EUR |
1,125.5445 SSV |
7.4636 EUR |
7.4636 EUR |
8.1307 EUR |
7.6851 EUR |
| 2025-05-31 |
7.4731 EUR |
1,496.1606 SSV |
7.4168 EUR |
6.9700 EUR |
7.9495 EUR |
7.9495 EUR |
| 2025-05-30 |
8.5819 EUR |
32,329.4539 SSV |
7.9723 EUR |
7.5000 EUR |
9.6823 EUR |
8.0130 EUR |
| 2025-05-29 |
8.5057 EUR |
6,518.9738 SSV |
8.1212 EUR |
8.0687 EUR |
8.8800 EUR |
8.1606 EUR |
| 2025-05-28 |
8.1054 EUR |
899.2499 SSV |
8.1000 EUR |
7.6500 EUR |
8.2339 EUR |
7.6500 EUR |
| 2025-05-27 |
8.3617 EUR |
2,390.6905 SSV |
7.3185 EUR |
7.3185 EUR |
8.5602 EUR |
8.3470 EUR |
| 2025-05-26 |
7.6930 EUR |
179.0473 SSV |
7.8145 EUR |
7.4238 EUR |
7.8869 EUR |
7.4238 EUR |
| 2025-05-25 |
7.1690 EUR |
1,427.3798 SSV |
7.4128 EUR |
7.0452 EUR |
7.4698 EUR |
7.2801 EUR |
| 2025-05-24 |
7.7506 EUR |
1,213.5790 SSV |
7.7598 EUR |
7.6233 EUR |
7.8160 EUR |
7.7098 EUR |
| 2025-05-23 |
8.2452 EUR |
858.3486 SSV |
8.8500 EUR |
7.8233 EUR |
9.0362 EUR |
7.9688 EUR |
| 2025-05-22 |
8.5616 EUR |
90.1084 SSV |
8.4834 EUR |
8.4834 EUR |
8.8000 EUR |
8.7283 EUR |
| 2025-05-21 |
8.3108 EUR |
72.7244 SSV |
8.0454 EUR |
7.9635 EUR |
8.6607 EUR |
8.1500 EUR |
| 2025-05-20 |
8.1780 EUR |
2,153.1639 SSV |
8.4721 EUR |
7.8798 EUR |
8.6000 EUR |
8.1727 EUR |
| 2025-05-19 |
7.9610 EUR |
1,686.4286 SSV |
8.4993 EUR |
7.6844 EUR |
8.4993 EUR |
8.0687 EUR |
| 2025-05-18 |
8.5243 EUR |
4,146.5314 SSV |
7.9268 EUR |
7.8922 EUR |
8.9857 EUR |
8.1810 EUR |
| 2025-05-17 |
7.4574 EUR |
1,574.6296 SSV |
7.7001 EUR |
7.2486 EUR |
7.7001 EUR |
7.2486 EUR |
| 2025-05-16 |
8.0953 EUR |
250.3288 SSV |
8.1837 EUR |
7.6844 EUR |
8.4721 EUR |
7.7818 EUR |
| 2025-05-15 |
8.3617 EUR |
3,718.2196 SSV |
9.0367 EUR |
8.0000 EUR |
9.1108 EUR |
8.5070 EUR |
| 2025-05-14 |
9.4376 EUR |
5,815.1805 SSV |
9.7705 EUR |
8.8016 EUR |
9.9129 EUR |
8.8662 EUR |
| 2025-05-13 |
9.0805 EUR |
12,686.7160 SSV |
8.4919 EUR |
8.1299 EUR |
9.7841 EUR |
9.7240 EUR |
| 2025-05-12 |
8.7107 EUR |
5,069.2611 SSV |
8.6961 EUR |
8.0124 EUR |
9.3556 EUR |
8.4977 EUR |
| 2025-05-11 |
9.2938 EUR |
16,268.7952 SSV |
9.6698 EUR |
8.4283 EUR |
10.6000 EUR |
8.6816 EUR |
| 2025-05-10 |
7.9002 EUR |
3,756.1808 SSV |
7.7878 EUR |
7.6435 EUR |
8.4427 EUR |
8.0309 EUR |
| 2025-05-09 |
7.1089 EUR |
8,525.4260 SSV |
7.0650 EUR |
6.9922 EUR |
7.8328 EUR |
7.6847 EUR |
| 2025-05-08 |
6.0064 EUR |
7,135.3245 SSV |
5.7410 EUR |
5.6905 EUR |
6.8676 EUR |
6.7192 EUR |
| 2025-05-07 |
5.4050 EUR |
11,799.7835 SSV |
5.5265 EUR |
5.3138 EUR |
5.7618 EUR |
5.4276 EUR |
| 2025-05-06 |
5.0318 EUR |
78.1850 SSV |
5.1443 EUR |
4.9490 EUR |
5.1443 EUR |
4.9703 EUR |
| 2025-05-05 |
5.2355 EUR |
1,551.6472 SSV |
5.1692 EUR |
5.1692 EUR |
5.2862 EUR |
5.2256 EUR |
| 2025-05-04 |
5.2317 EUR |
177.2916 SSV |
5.4076 EUR |
5.1753 EUR |
5.4348 EUR |
5.2184 EUR |
| 2025-05-03 |
5.7116 EUR |
1,369.2942 SSV |
6.0033 EUR |
5.3174 EUR |
6.0131 EUR |
5.4568 EUR |
| 2025-05-02 |
6.0629 EUR |
2,672.2667 SSV |
5.9453 EUR |
5.7347 EUR |
6.3139 EUR |
6.0185 EUR |
| 2025-05-01 |
5.9144 EUR |
896.1447 SSV |
5.7965 EUR |
5.7965 EUR |
5.9685 EUR |
5.8804 EUR |
| 2025-04-30 |
5.6626 EUR |
1,265.5980 SSV |
5.7077 EUR |
5.4612 EUR |
5.8576 EUR |
5.6872 EUR |
| 2025-04-29 |
5.8685 EUR |
352.0898 SSV |
5.7260 EUR |
5.6964 EUR |
6.0377 EUR |
5.8845 EUR |
| 2025-04-28 |
5.6915 EUR |
399.2573 SSV |
5.4612 EUR |
5.4612 EUR |
5.7331 EUR |
5.5788 EUR |
| 2025-04-27 |
5.8817 EUR |
1,072.0354 SSV |
5.9233 EUR |
5.4662 EUR |
6.1100 EUR |
5.6670 EUR |
| 2025-04-26 |
5.7591 EUR |
1,929.3670 SSV |
5.7277 EUR |
5.6684 EUR |
5.9800 EUR |
5.8082 EUR |
| 2025-04-25 |
5.7100 EUR |
3,543.4474 SSV |
5.8464 EUR |
5.6095 EUR |
5.8631 EUR |
5.7029 EUR |
| 2025-04-24 |
5.7241 EUR |
3,258.6055 SSV |
5.4426 EUR |
5.3941 EUR |
5.9500 EUR |
5.7482 EUR |
| 2025-04-23 |
5.6740 EUR |
1,321.1035 SSV |
5.6470 EUR |
5.5265 EUR |
5.8188 EUR |
5.7278 EUR |