Crypto exchange Bitvavo
Market SSVCoin () / EUR
Identifier on Bitvavo: SSV-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-16 | 44.1758 EUR | 24,871.1459 SSV | 40.5830 EUR | 39.2410 EUR | 47.7160 EUR | 41.6520 EUR |
| 2024-03-15 | 41.1234 EUR | 29,220.8828 SSV | 44.9170 EUR | 38.5100 EUR | 45.0220 EUR | 40.2580 EUR |
| 2024-03-14 | 46.2332 EUR | 23,779.9757 SSV | 50.3510 EUR | 43.1290 EUR | 50.4430 EUR | 44.8230 EUR |
| 2024-03-13 | 48.6680 EUR | 166,002.6664 SSV | 37.3510 EUR | 37.0780 EUR | 52.5000 EUR | 50.2430 EUR |
| 2024-03-12 | 36.9897 EUR | 13,571.8755 SSV | 33.7690 EUR | 33.5000 EUR | 38.3720 EUR | 36.7070 EUR |
| 2024-03-11 | 33.4994 EUR | 982.9452 SSV | 33.8140 EUR | 32.2940 EUR | 34.1850 EUR | 33.5070 EUR |
| 2024-03-10 | 35.4885 EUR | 3,558.1882 SSV | 34.5310 EUR | 33.3840 EUR | 35.9990 EUR | 34.3240 EUR |
| 2024-03-09 | 33.3713 EUR | 1,646.2342 SSV | 33.3270 EUR | 32.6640 EUR | 35.0290 EUR | 34.1880 EUR |
| 2024-03-08 | 33.6615 EUR | 1,375.4153 SSV | 33.4500 EUR | 32.0690 EUR | 34.6820 EUR | 33.6100 EUR |
| 2024-03-07 | 33.5398 EUR | 545.2866 SSV | 33.4010 EUR | 32.2270 EUR | 34.6570 EUR | 33.2610 EUR |
| 2024-03-06 | 32.5889 EUR | 1,796.2700 SSV | 31.9060 EUR | 31.3920 EUR | 33.7870 EUR | 33.4620 EUR |
| 2024-03-05 | 32.2704 EUR | 14,197.1732 SSV | 31.5680 EUR | 27.8500 EUR | 35.7000 EUR | 31.6070 EUR |
| 2024-03-04 | 32.5083 EUR | 1,098.4012 SSV | 32.0240 EUR | 30.8030 EUR | 33.6590 EUR | 31.5030 EUR |
| 2024-03-03 | 32.5387 EUR | 4,548.0135 SSV | 31.2660 EUR | 30.2660 EUR | 34.8720 EUR | 31.9900 EUR |
| 2024-03-02 | 30.8018 EUR | 1,172.5905 SSV | 30.5710 EUR | 30.0220 EUR | 31.2000 EUR | 30.8820 EUR |
| 2024-03-01 | 30.3241 EUR | 449.2022 SSV | 30.3540 EUR | 29.7990 EUR | 30.9450 EUR | 30.5440 EUR |
| 2024-02-29 | 31.7462 EUR | 5,068.4039 SSV | 30.7280 EUR | 29.8300 EUR | 32.3620 EUR | 29.9390 EUR |
| 2024-02-28 | 30.5045 EUR | 958.4819 SSV | 31.8390 EUR | 28.3150 EUR | 32.4480 EUR | 30.4230 EUR |
| 2024-02-27 | 31.9179 EUR | 2,389.2511 SSV | 31.8820 EUR | 30.8470 EUR | 32.5690 EUR | 31.3110 EUR |
| 2024-02-26 | 31.7127 EUR | 1,812.2456 SSV | 30.8740 EUR | 30.8630 EUR | 32.8920 EUR | 31.6030 EUR |
| 2024-02-25 | 30.0451 EUR | 913.2830 SSV | 29.9260 EUR | 29.2060 EUR | 30.6310 EUR | 30.2950 EUR |
| 2024-02-24 | 29.7562 EUR | 517.2085 SSV | 28.4850 EUR | 28.0550 EUR | 30.4950 EUR | 29.9920 EUR |
| 2024-02-23 | 28.1364 EUR | 2,149.9211 SSV | 29.6120 EUR | 27.6380 EUR | 29.7540 EUR | 28.3040 EUR |
| 2024-02-22 | 29.8062 EUR | 2,532.3156 SSV | 29.0750 EUR | 28.8150 EUR | 30.6270 EUR | 29.2960 EUR |
| 2024-02-21 | 29.3451 EUR | 2,815.6464 SSV | 30.6830 EUR | 28.0830 EUR | 31.0320 EUR | 28.8000 EUR |
| 2024-02-20 | 31.0049 EUR | 6,418.3011 SSV | 32.8580 EUR | 29.2130 EUR | 32.8580 EUR | 30.9570 EUR |
| 2024-02-19 | 32.4639 EUR | 8,142.4326 SSV | 30.2890 EUR | 30.2320 EUR | 33.6700 EUR | 32.8170 EUR |
| 2024-02-18 | 29.8055 EUR | 2,615.8936 SSV | 28.6210 EUR | 28.6210 EUR | 30.3440 EUR | 30.2210 EUR |
| 2024-02-17 | 28.3728 EUR | 1,192.2703 SSV | 28.9360 EUR | 27.6790 EUR | 29.0320 EUR | 28.8650 EUR |
| 2024-02-16 | 29.3966 EUR | 2,984.2592 SSV | 30.5220 EUR | 28.4110 EUR | 31.0450 EUR | 28.7640 EUR |
| 2024-02-15 | 30.5277 EUR | 2,567.3641 SSV | 30.3770 EUR | 29.7140 EUR | 31.4350 EUR | 30.0880 EUR |
| 2024-02-14 | 29.9925 EUR | 6,961.3840 SSV | 29.8040 EUR | 29.3840 EUR | 30.7810 EUR | 30.3050 EUR |
12