Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
9.0724 EUR |
765.9142 SSV |
8.8097 EUR |
8.8097 EUR |
9.7601 EUR |
9.3148 EUR |
| 2025-07-18 |
9.2877 EUR |
1,385.6510 SSV |
8.7410 EUR |
8.6911 EUR |
9.8075 EUR |
9.1068 EUR |
| 2025-07-17 |
8.8467 EUR |
3,394.3230 SSV |
8.4721 EUR |
8.4395 EUR |
9.1576 EUR |
8.8268 EUR |
| 2025-07-16 |
8.6405 EUR |
7,910.2850 SSV |
8.8408 EUR |
8.4051 EUR |
8.9290 EUR |
8.9290 EUR |
| 2025-07-15 |
8.1488 EUR |
241.1926 SSV |
7.6759 EUR |
7.5798 EUR |
8.2827 EUR |
8.2492 EUR |
| 2025-07-14 |
7.8752 EUR |
571.6808 SSV |
8.0157 EUR |
7.8684 EUR |
8.2245 EUR |
7.8684 EUR |
| 2025-07-13 |
7.7447 EUR |
1,216.1458 SSV |
7.6036 EUR |
7.6036 EUR |
7.8706 EUR |
7.6789 EUR |
| 2025-07-12 |
7.6219 EUR |
1,275.9122 SSV |
7.4829 EUR |
7.3185 EUR |
7.7068 EUR |
7.5474 EUR |
| 2025-07-11 |
7.9963 EUR |
3,585.1901 SSV |
7.6987 EUR |
7.5916 EUR |
8.1631 EUR |
7.9494 EUR |
| 2025-07-10 |
6.8557 EUR |
990.3884 SSV |
6.8840 EUR |
6.8756 EUR |
7.0000 EUR |
6.9147 EUR |
| 2025-07-09 |
6.6889 EUR |
1,274.6239 SSV |
6.4703 EUR |
6.4468 EUR |
6.9700 EUR |
6.9700 EUR |
| 2025-07-08 |
6.3016 EUR |
163.0035 SSV |
6.2180 EUR |
6.1771 EUR |
6.5342 EUR |
6.5342 EUR |
| 2025-07-07 |
6.3139 EUR |
70.8563 SSV |
6.4632 EUR |
6.2021 EUR |
6.4632 EUR |
6.2461 EUR |
| 2025-07-06 |
6.1832 EUR |
111.2877 SSV |
6.1369 EUR |
6.1369 EUR |
6.4184 EUR |
6.4177 EUR |
| 2025-07-05 |
6.0603 EUR |
5.0000 SSV |
6.1017 EUR |
6.0500 EUR |
6.1017 EUR |
6.0500 EUR |
| 2025-07-04 |
6.4756 EUR |
47.4363 SSV |
6.3220 EUR |
6.0210 EUR |
6.3225 EUR |
6.0210 EUR |
| 2025-07-03 |
6.5660 EUR |
1,068.9337 SSV |
6.6058 EUR |
6.5585 EUR |
6.7402 EUR |
6.6798 EUR |
| 2025-07-02 |
6.4722 EUR |
2,210.5980 SSV |
5.8479 EUR |
5.8479 EUR |
6.7000 EUR |
6.6836 EUR |
| 2025-07-01 |
6.3654 EUR |
204.4747 SSV |
6.3000 EUR |
5.9953 EUR |
6.3000 EUR |
6.0106 EUR |
| 2025-06-30 |
6.5615 EUR |
3,729.2737 SSV |
6.7770 EUR |
6.2996 EUR |
6.8036 EUR |
6.4743 EUR |
| 2025-06-29 |
6.2832 EUR |
119.0322 SSV |
6.3180 EUR |
6.2179 EUR |
6.3180 EUR |
6.2198 EUR |
| 2025-06-28 |
6.0803 EUR |
27.4234 SSV |
6.0835 EUR |
6.0471 EUR |
6.0835 EUR |
6.0471 EUR |
| 2025-06-27 |
6.0379 EUR |
639.0329 SSV |
5.9130 EUR |
5.9130 EUR |
6.1577 EUR |
5.9919 EUR |
| 2025-06-26 |
6.0965 EUR |
590.6961 SSV |
6.1069 EUR |
5.9023 EUR |
6.1962 EUR |
5.9023 EUR |
| 2025-06-25 |
6.2185 EUR |
1,826.7241 SSV |
6.3674 EUR |
6.0712 EUR |
6.3674 EUR |
6.1485 EUR |
| 2025-06-24 |
6.5041 EUR |
192.2562 SSV |
6.4030 EUR |
6.4000 EUR |
6.5825 EUR |
6.4117 EUR |
| 2025-06-23 |
5.8220 EUR |
483.9010 SSV |
5.9323 EUR |
5.7445 EUR |
6.0638 EUR |
5.7445 EUR |
| 2025-06-22 |
5.9877 EUR |
2,510.6833 SSV |
6.1301 EUR |
5.7342 EUR |
6.1301 EUR |
5.7546 EUR |
| 2025-06-21 |
6.4010 EUR |
251.8892 SSV |
6.5383 EUR |
5.8679 EUR |
6.5434 EUR |
5.9608 EUR |
| 2025-06-20 |
6.7435 EUR |
157.0350 SSV |
6.9489 EUR |
6.6204 EUR |
7.1263 EUR |
6.6204 EUR |
| 2025-06-19 |
7.1733 EUR |
86.3311 SSV |
7.2753 EUR |
7.1241 EUR |
7.3178 EUR |
7.1241 EUR |
| 2025-06-18 |
7.3056 EUR |
108.0360 SSV |
7.1928 EUR |
6.7812 EUR |
7.1928 EUR |
6.7812 EUR |
| 2025-06-17 |
7.7579 EUR |
95.3296 SSV |
7.5633 EUR |
7.4714 EUR |
7.6996 EUR |
7.4958 EUR |
| 2025-06-16 |
8.0057 EUR |
317.3021 SSV |
7.6540 EUR |
7.6540 EUR |
8.2455 EUR |
8.0546 EUR |
| 2025-06-15 |
7.7338 EUR |
22.7470 SSV |
7.8760 EUR |
7.8425 EUR |
7.8760 EUR |
7.8425 EUR |
| 2025-06-14 |
7.9552 EUR |
560.4031 SSV |
8.0508 EUR |
7.6558 EUR |
8.1729 EUR |
7.6558 EUR |
| 2025-06-13 |
7.8662 EUR |
2,929.2612 SSV |
8.0687 EUR |
7.6193 EUR |
8.0917 EUR |
7.8848 EUR |
| 2025-06-12 |
9.2845 EUR |
2,559.7815 SSV |
9.7349 EUR |
8.7004 EUR |
9.7349 EUR |
9.0550 EUR |
| 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 |