Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
6.9527 EUR |
2,480.2798 SSV |
7.1767 EUR |
6.7896 EUR |
7.2124 EUR |
6.8953 EUR |
| 2025-03-17 |
7.1486 EUR |
8,156.8143 SSV |
6.9231 EUR |
6.9231 EUR |
7.2436 EUR |
7.1718 EUR |
| 2025-03-16 |
6.9387 EUR |
2,814.4941 SSV |
7.1486 EUR |
6.6837 EUR |
7.1784 EUR |
6.7430 EUR |
| 2025-03-15 |
6.7624 EUR |
856.4253 SSV |
6.7187 EUR |
6.6608 EUR |
7.0469 EUR |
7.0469 EUR |
| 2025-03-14 |
6.7281 EUR |
14,039.4745 SSV |
6.5272 EUR |
6.5272 EUR |
6.9242 EUR |
6.8493 EUR |
| 2025-03-13 |
6.6237 EUR |
5,528.2315 SSV |
6.5951 EUR |
6.5102 EUR |
6.7831 EUR |
6.5542 EUR |
| 2025-03-12 |
6.5847 EUR |
6,959.4026 SSV |
6.5502 EUR |
6.3473 EUR |
6.8079 EUR |
6.6026 EUR |
| 2025-03-11 |
6.3152 EUR |
17,487.8634 SSV |
6.3415 EUR |
5.9256 EUR |
6.6835 EUR |
6.5342 EUR |
| 2025-03-10 |
6.9173 EUR |
10,523.2118 SSV |
7.3142 EUR |
6.4052 EUR |
7.6432 EUR |
6.4424 EUR |
| 2025-03-09 |
7.4505 EUR |
7,185.0364 SSV |
7.2354 EUR |
6.9761 EUR |
8.1581 EUR |
7.0472 EUR |
| 2025-03-08 |
8.3250 EUR |
1,143.9541 SSV |
8.3418 EUR |
8.2050 EUR |
8.4056 EUR |
8.2381 EUR |
| 2025-03-07 |
8.6626 EUR |
2,451.5844 SSV |
8.5950 EUR |
8.2087 EUR |
8.8431 EUR |
8.5755 EUR |
| 2025-03-06 |
8.8970 EUR |
1,842.0509 SSV |
8.9948 EUR |
8.6743 EUR |
9.0967 EUR |
8.6743 EUR |
| 2025-03-05 |
8.8391 EUR |
6,256.4520 SSV |
8.7816 EUR |
8.5406 EUR |
9.2385 EUR |
8.8309 EUR |
| 2025-03-04 |
8.8230 EUR |
13,963.1868 SSV |
8.6581 EUR |
8.0000 EUR |
9.2583 EUR |
8.5829 EUR |
| 2025-03-03 |
11.0836 EUR |
4,932.9060 SSV |
11.4330 EUR |
10.6590 EUR |
11.7940 EUR |
11.0930 EUR |
| 2025-03-02 |
11.0384 EUR |
13,540.3862 SSV |
11.7050 EUR |
9.8750 EUR |
11.8250 EUR |
11.7360 EUR |
| 2025-03-01 |
10.0992 EUR |
2,183.5127 SSV |
10.0480 EUR |
9.8149 EUR |
10.4710 EUR |
9.8729 EUR |
| 2025-02-28 |
10.2481 EUR |
5,009.6239 SSV |
9.7861 EUR |
9.5708 EUR |
10.6580 EUR |
10.3640 EUR |
| 2025-02-27 |
10.7836 EUR |
2,703.9287 SSV |
10.7910 EUR |
10.5680 EUR |
10.9380 EUR |
10.9180 EUR |
| 2025-02-26 |
10.5787 EUR |
3,125.6305 SSV |
10.4280 EUR |
10.0760 EUR |
10.7880 EUR |
10.1040 EUR |
| 2025-02-25 |
9.9346 EUR |
14,198.2377 SSV |
9.6967 EUR |
9.2620 EUR |
10.7620 EUR |
10.7460 EUR |
| 2025-02-24 |
11.0211 EUR |
10,006.2551 SSV |
11.3330 EUR |
10.5800 EUR |
11.5170 EUR |
11.3670 EUR |
| 2025-02-23 |
11.7698 EUR |
25,142.3344 SSV |
11.8800 EUR |
11.3130 EUR |
12.1500 EUR |
11.4490 EUR |
| 2025-02-22 |
11.3011 EUR |
15,462.6064 SSV |
11.1150 EUR |
11.0890 EUR |
11.6510 EUR |
11.6210 EUR |
| 2025-02-21 |
11.8003 EUR |
10,310.1548 SSV |
11.5960 EUR |
11.0000 EUR |
12.3220 EUR |
11.7880 EUR |
| 2025-02-20 |
11.5263 EUR |
1,010.2950 SSV |
11.4490 EUR |
11.3800 EUR |
11.9180 EUR |
11.5950 EUR |
| 2025-02-19 |
11.3226 EUR |
1,637.4441 SSV |
11.1190 EUR |
11.1190 EUR |
11.4700 EUR |
11.3000 EUR |
| 2025-02-18 |
11.6516 EUR |
6,649.6593 SSV |
12.1000 EUR |
10.8730 EUR |
12.1140 EUR |
11.0450 EUR |
| 2025-02-17 |
11.9885 EUR |
4,704.0072 SSV |
11.5550 EUR |
11.4270 EUR |
12.4530 EUR |
12.0530 EUR |
| 2025-02-16 |
11.4922 EUR |
511.2245 SSV |
11.6620 EUR |
11.4430 EUR |
11.7350 EUR |
11.4880 EUR |
| 2025-02-15 |
11.8086 EUR |
1,117.0125 SSV |
11.5260 EUR |
11.3670 EUR |
12.0330 EUR |
11.4640 EUR |
| 2025-02-14 |
11.4437 EUR |
1,165.8389 SSV |
11.4700 EUR |
11.3220 EUR |
11.8620 EUR |
11.4810 EUR |
| 2025-02-13 |
11.8686 EUR |
1,675.8707 SSV |
11.9840 EUR |
11.2130 EUR |
12.3320 EUR |
11.3000 EUR |
| 2025-02-12 |
11.5599 EUR |
11,651.7443 SSV |
11.4860 EUR |
11.0990 EUR |
12.5000 EUR |
11.9240 EUR |
| 2025-02-11 |
11.6773 EUR |
2,725.5697 SSV |
11.6110 EUR |
11.1540 EUR |
12.2790 EUR |
11.3780 EUR |
| 2025-02-10 |
11.3061 EUR |
2,068.4560 SSV |
11.5430 EUR |
11.0320 EUR |
11.5890 EUR |
11.5010 EUR |
| 2025-02-09 |
11.6487 EUR |
3,798.5303 SSV |
11.6690 EUR |
10.8980 EUR |
11.8440 EUR |
10.9100 EUR |
| 2025-02-08 |
10.9468 EUR |
1,937.4916 SSV |
10.6690 EUR |
10.6690 EUR |
11.4630 EUR |
11.3960 EUR |
| 2025-02-07 |
11.1021 EUR |
5,965.6795 SSV |
11.2730 EUR |
10.1450 EUR |
11.7930 EUR |
10.5170 EUR |
| 2025-02-06 |
11.7222 EUR |
6,177.2879 SSV |
11.7460 EUR |
11.0510 EUR |
12.1380 EUR |
11.1610 EUR |
| 2025-02-05 |
11.4804 EUR |
6,049.5274 SSV |
11.2330 EUR |
11.2000 EUR |
11.8960 EUR |
11.6650 EUR |
| 2025-02-04 |
12.0934 EUR |
5,097.0942 SSV |
12.7480 EUR |
11.3810 EUR |
12.7480 EUR |
11.4480 EUR |
| 2025-02-03 |
11.6168 EUR |
20,363.4984 SSV |
13.4350 EUR |
10.0000 EUR |
13.4350 EUR |
12.7430 EUR |
| 2025-02-02 |
15.3610 EUR |
2,798.0002 SSV |
17.0690 EUR |
14.1530 EUR |
17.1830 EUR |
14.4470 EUR |
| 2025-02-01 |
18.4681 EUR |
377.5863 SSV |
18.7940 EUR |
17.0210 EUR |
18.7940 EUR |
17.0210 EUR |
| 2025-01-31 |
18.8650 EUR |
1,986.2569 SSV |
17.8920 EUR |
17.8200 EUR |
19.4180 EUR |
18.6630 EUR |
| 2025-01-30 |
17.9748 EUR |
1,210.8275 SSV |
17.4730 EUR |
17.4730 EUR |
18.2610 EUR |
18.0170 EUR |