Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
5.0992 EUR |
364.4479 SSV |
4.9721 EUR |
4.9163 EUR |
5.4000 EUR |
5.4000 EUR |
| 2025-04-21 |
5.0321 EUR |
2,018.4569 SSV |
5.0137 EUR |
4.9037 EUR |
5.1298 EUR |
5.0892 EUR |
| 2025-04-20 |
4.9311 EUR |
426.4718 SSV |
4.9370 EUR |
4.8612 EUR |
5.0824 EUR |
4.9589 EUR |
| 2025-04-19 |
4.7816 EUR |
137.1605 SSV |
4.7687 EUR |
4.6808 EUR |
4.9859 EUR |
4.9859 EUR |
| 2025-04-18 |
4.5410 EUR |
58.1455 SSV |
4.5189 EUR |
4.5105 EUR |
4.6623 EUR |
4.5835 EUR |
| 2025-04-17 |
4.4711 EUR |
994.8560 SSV |
4.4929 EUR |
4.4576 EUR |
4.5536 EUR |
4.4576 EUR |
| 2025-04-16 |
4.4035 EUR |
613.0778 SSV |
4.3505 EUR |
4.2790 EUR |
4.4807 EUR |
4.4807 EUR |
| 2025-04-15 |
4.5974 EUR |
734.7712 SSV |
4.6922 EUR |
4.4375 EUR |
4.6922 EUR |
4.4496 EUR |
| 2025-04-14 |
4.7166 EUR |
2,186.1867 SSV |
4.6500 EUR |
4.5805 EUR |
4.8497 EUR |
4.6595 EUR |
| 2025-04-13 |
4.8159 EUR |
13,163.9022 SSV |
4.7619 EUR |
4.5937 EUR |
4.9032 EUR |
4.5937 EUR |
| 2025-04-12 |
4.8290 EUR |
436.3504 SSV |
4.6033 EUR |
4.6033 EUR |
4.9079 EUR |
4.8648 EUR |
| 2025-04-11 |
4.5784 EUR |
383.8957 SSV |
4.4756 EUR |
4.4756 EUR |
4.7319 EUR |
4.7319 EUR |
| 2025-04-10 |
4.3947 EUR |
1,728.0942 SSV |
4.6369 EUR |
4.3200 EUR |
4.6369 EUR |
4.4993 EUR |
| 2025-04-09 |
4.1639 EUR |
5,114.9892 SSV |
4.1457 EUR |
3.8800 EUR |
4.7500 EUR |
4.7500 EUR |
| 2025-04-08 |
4.2264 EUR |
2,280.1148 SSV |
4.5344 EUR |
4.1086 EUR |
4.5720 EUR |
4.1168 EUR |
| 2025-04-07 |
4.3974 EUR |
24,160.7613 SSV |
4.3292 EUR |
4.0000 EUR |
4.6736 EUR |
4.5326 EUR |
| 2025-04-06 |
4.9605 EUR |
3,780.2541 SSV |
5.2381 EUR |
4.6196 EUR |
5.2381 EUR |
4.6196 EUR |
| 2025-04-05 |
5.5400 EUR |
309.2235 SSV |
5.6761 EUR |
5.1385 EUR |
5.6761 EUR |
5.1385 EUR |
| 2025-04-04 |
5.5728 EUR |
588.3640 SSV |
5.5267 EUR |
5.3453 EUR |
5.6416 EUR |
5.5712 EUR |
| 2025-04-03 |
5.4463 EUR |
322.1200 SSV |
5.8010 EUR |
5.3134 EUR |
5.8726 EUR |
5.5746 EUR |
| 2025-04-02 |
5.9943 EUR |
414.6771 SSV |
6.0600 EUR |
5.6314 EUR |
6.2500 EUR |
5.6619 EUR |
| 2025-04-01 |
6.2449 EUR |
225.8522 SSV |
6.0962 EUR |
6.0962 EUR |
6.3577 EUR |
6.2112 EUR |
| 2025-03-31 |
6.0538 EUR |
117.6134 SSV |
6.1142 EUR |
5.8584 EUR |
6.1142 EUR |
6.0340 EUR |
| 2025-03-30 |
6.2074 EUR |
1,134.9540 SSV |
6.2665 EUR |
6.1013 EUR |
6.2768 EUR |
6.2578 EUR |
| 2025-03-29 |
6.3806 EUR |
1,167.3969 SSV |
6.5640 EUR |
6.0500 EUR |
6.5640 EUR |
6.1400 EUR |
| 2025-03-28 |
6.7554 EUR |
1,266.8159 SSV |
7.1000 EUR |
6.3478 EUR |
7.1000 EUR |
6.4648 EUR |
| 2025-03-27 |
7.5117 EUR |
131.5382 SSV |
7.4895 EUR |
7.1500 EUR |
7.4895 EUR |
7.2869 EUR |
| 2025-03-26 |
7.6118 EUR |
654.2642 SSV |
7.5591 EUR |
7.4432 EUR |
7.7837 EUR |
7.5425 EUR |
| 2025-03-25 |
7.5325 EUR |
5,745.1190 SSV |
7.4981 EUR |
7.4258 EUR |
7.7380 EUR |
7.7380 EUR |
| 2025-03-24 |
7.4253 EUR |
2,100.0080 SSV |
7.3256 EUR |
7.3097 EUR |
7.6909 EUR |
7.6454 EUR |
| 2025-03-23 |
7.4270 EUR |
1,830.8344 SSV |
7.3444 EUR |
7.3418 EUR |
7.6620 EUR |
7.3460 EUR |
| 2025-03-22 |
7.3495 EUR |
511.9245 SSV |
7.2453 EUR |
7.2453 EUR |
7.4448 EUR |
7.4448 EUR |
| 2025-03-21 |
7.2264 EUR |
1,942.8790 SSV |
7.3077 EUR |
7.0386 EUR |
7.4031 EUR |
7.3267 EUR |
| 2025-03-20 |
7.3265 EUR |
3,029.9470 SSV |
7.4736 EUR |
7.1000 EUR |
7.4993 EUR |
7.1359 EUR |
| 2025-03-19 |
7.4564 EUR |
20,019.7264 SSV |
7.0449 EUR |
6.9631 EUR |
7.8455 EUR |
7.4435 EUR |