Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-04 |
2.3604 EUR |
15,779.4737 SSV |
2.3258 EUR |
2.3058 EUR |
2.4701 EUR |
2.4255 EUR |
| 2026-03-03 |
2.3214 EUR |
29,634.3797 SSV |
2.3287 EUR |
2.2591 EUR |
2.3434 EUR |
2.3185 EUR |
| 2026-03-02 |
2.2221 EUR |
36,194.4413 SSV |
2.2148 EUR |
2.1939 EUR |
2.4187 EUR |
2.3789 EUR |
| 2026-03-01 |
2.2874 EUR |
43,108.0514 SSV |
2.4014 EUR |
2.1392 EUR |
2.4887 EUR |
2.1970 EUR |
| 2026-02-28 |
2.2900 EUR |
24,493.9123 SSV |
2.3860 EUR |
2.2336 EUR |
2.4017 EUR |
2.2485 EUR |
| 2026-02-27 |
2.4680 EUR |
11,772.0550 SSV |
2.5268 EUR |
2.3530 EUR |
2.5541 EUR |
2.3530 EUR |
| 2026-02-26 |
2.5539 EUR |
9,274.6057 SSV |
2.6343 EUR |
2.4487 EUR |
2.6343 EUR |
2.5053 EUR |
| 2026-02-25 |
2.6062 EUR |
22,033.3294 SSV |
2.4399 EUR |
2.4399 EUR |
2.7471 EUR |
2.7355 EUR |
| 2026-02-24 |
2.4270 EUR |
15,093.8851 SSV |
2.4049 EUR |
2.3816 EUR |
2.4673 EUR |
2.4502 EUR |
| 2026-02-23 |
2.4741 EUR |
17,267.3019 SSV |
2.5016 EUR |
2.3765 EUR |
2.5526 EUR |
2.4374 EUR |
| 2026-02-22 |
2.5372 EUR |
10,327.6983 SSV |
2.5801 EUR |
2.4607 EUR |
2.5947 EUR |
2.5227 EUR |
| 2026-02-21 |
2.6694 EUR |
10,146.0133 SSV |
2.6513 EUR |
2.6274 EUR |
2.7014 EUR |
2.6442 EUR |
| 2026-02-20 |
2.6282 EUR |
7,280.1860 SSV |
2.6678 EUR |
2.5570 EUR |
2.6684 EUR |
2.6421 EUR |
| 2026-02-19 |
2.6423 EUR |
14,864.6908 SSV |
2.6513 EUR |
2.5616 EUR |
2.7005 EUR |
2.6264 EUR |
| 2026-02-18 |
2.8068 EUR |
19,019.2335 SSV |
2.8512 EUR |
2.7043 EUR |
2.8652 EUR |
2.7162 EUR |
| 2026-02-17 |
2.8537 EUR |
26,239.9990 SSV |
2.8200 EUR |
2.8047 EUR |
2.9001 EUR |
2.8550 EUR |
| 2026-02-16 |
2.7401 EUR |
9,742.1500 SSV |
2.7619 EUR |
2.7011 EUR |
2.8053 EUR |
2.7220 EUR |
| 2026-02-15 |
2.8098 EUR |
39,314.3641 SSV |
2.9449 EUR |
2.7135 EUR |
2.9524 EUR |
2.7521 EUR |
| 2026-02-14 |
2.8494 EUR |
25,943.4167 SSV |
2.6932 EUR |
2.6857 EUR |
2.9594 EUR |
2.8948 EUR |
| 2026-02-13 |
2.5573 EUR |
10,466.7498 SSV |
2.5865 EUR |
2.5463 EUR |
2.6125 EUR |
2.6125 EUR |
| 2026-02-12 |
2.5389 EUR |
21,055.2624 SSV |
2.5215 EUR |
2.4978 EUR |
2.5975 EUR |
2.4978 EUR |
| 2026-02-11 |
2.4990 EUR |
34,026.5440 SSV |
2.5434 EUR |
2.4284 EUR |
2.5949 EUR |
2.5352 EUR |
| 2026-02-10 |
2.5997 EUR |
22,136.1140 SSV |
2.5955 EUR |
2.5375 EUR |
2.6253 EUR |
2.5720 EUR |
| 2026-02-09 |
2.6247 EUR |
27,614.2648 SSV |
2.6715 EUR |
2.5343 EUR |
2.7692 EUR |
2.5798 EUR |
| 2026-02-08 |
2.7634 EUR |
3,401.1748 SSV |
2.7528 EUR |
2.6635 EUR |
2.7558 EUR |
2.7419 EUR |
| 2026-02-07 |
2.9045 EUR |
22,575.5503 SSV |
2.9210 EUR |
2.7702 EUR |
3.0155 EUR |
2.7999 EUR |
| 2026-02-06 |
2.8621 EUR |
45,304.5294 SSV |
2.8468 EUR |
2.5573 EUR |
3.0982 EUR |
2.9336 EUR |
| 2026-02-05 |
3.3247 EUR |
43,658.2212 SSV |
3.4184 EUR |
2.8962 EUR |
3.5294 EUR |
2.9350 EUR |
| 2026-02-04 |
3.3748 EUR |
8,966.4443 SSV |
3.3999 EUR |
3.3600 EUR |
3.4513 EUR |
3.3600 EUR |
| 2026-02-03 |
3.3902 EUR |
2,885.8152 SSV |
3.3890 EUR |
3.3428 EUR |
3.4517 EUR |
3.3742 EUR |
| 2026-02-02 |
3.2683 EUR |
10,408.3149 SSV |
3.2833 EUR |
3.1061 EUR |
3.4075 EUR |
3.3824 EUR |
| 2026-02-01 |
3.2633 EUR |
10,710.0225 SSV |
3.3745 EUR |
3.3549 EUR |
3.4511 EUR |
3.3651 EUR |
| 2026-01-31 |
3.5110 EUR |
46,127.0400 SSV |
3.7935 EUR |
2.9634 EUR |
3.8097 EUR |
3.1415 EUR |
| 2026-01-30 |
3.7122 EUR |
47,516.8907 SSV |
3.7054 EUR |
3.4658 EUR |
3.9233 EUR |
3.7964 EUR |
| 2026-01-29 |
3.8460 EUR |
45,477.3493 SSV |
3.8142 EUR |
3.5203 EUR |
3.8693 EUR |
3.6235 EUR |
| 2026-01-28 |
3.6048 EUR |
33,102.8496 SSV |
3.4946 EUR |
3.4864 EUR |
3.6986 EUR |
3.6711 EUR |
| 2026-01-27 |
3.4810 EUR |
34,057.0603 SSV |
3.4728 EUR |
3.3745 EUR |
3.5418 EUR |
3.4249 EUR |
| 2026-01-26 |
3.3673 EUR |
43,789.1088 SSV |
3.1046 EUR |
3.0827 EUR |
3.5688 EUR |
3.4546 EUR |
| 2026-01-25 |
3.2298 EUR |
32,554.8905 SSV |
3.5551 EUR |
2.9706 EUR |
3.6033 EUR |
3.0629 EUR |
| 2026-01-24 |
3.5285 EUR |
14,545.0307 SSV |
3.5392 EUR |
3.4806 EUR |
3.5587 EUR |
3.5275 EUR |
| 2026-01-23 |
3.5165 EUR |
16,446.6271 SSV |
3.4862 EUR |
3.4400 EUR |
3.6165 EUR |
3.5982 EUR |
| 2026-01-22 |
3.6277 EUR |
39,493.6695 SSV |
3.6295 EUR |
3.5000 EUR |
3.7161 EUR |
3.5949 EUR |
| 2026-01-21 |
3.7199 EUR |
171,306.3866 SSV |
3.5340 EUR |
3.5074 EUR |
3.9141 EUR |
3.6312 EUR |
| 2026-01-20 |
3.3403 EUR |
62,558.0276 SSV |
3.4857 EUR |
3.1318 EUR |
3.5508 EUR |
3.5441 EUR |
| 2026-01-19 |
3.2309 EUR |
22,195.0143 SSV |
3.3527 EUR |
3.0113 EUR |
3.3665 EUR |
3.3652 EUR |
| 2026-01-18 |
3.5484 EUR |
3,520.8195 SSV |
3.5507 EUR |
3.5097 EUR |
3.5740 EUR |
3.5740 EUR |
| 2026-01-17 |
3.6748 EUR |
3,330.6500 SSV |
3.6469 EUR |
3.6401 EUR |
3.6791 EUR |
3.6401 EUR |
| 2026-01-16 |
3.6064 EUR |
15,706.8083 SSV |
3.5802 EUR |
3.5052 EUR |
3.6968 EUR |
3.6756 EUR |
| 2026-01-15 |
3.4938 EUR |
17,291.7458 SSV |
3.5464 EUR |
3.4015 EUR |
3.5537 EUR |
3.4099 EUR |
| 2026-01-14 |
3.5996 EUR |
6,203.0483 SSV |
3.6270 EUR |
3.5762 EUR |
3.6867 EUR |
3.6433 EUR |