Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-05 |
6.7518 EUR |
1,655.1587 SSV |
7.0117 EUR |
6.6941 EUR |
7.0284 EUR |
6.7617 EUR |
| 2025-10-04 |
6.8798 EUR |
4,029.6128 SSV |
7.0102 EUR |
6.7478 EUR |
7.0102 EUR |
6.7846 EUR |
| 2025-10-03 |
7.1304 EUR |
1,015.5232 SSV |
7.1644 EUR |
6.9700 EUR |
7.2303 EUR |
7.0755 EUR |
| 2025-10-02 |
7.0885 EUR |
12,980.0196 SSV |
6.8000 EUR |
6.7350 EUR |
7.4500 EUR |
7.3410 EUR |
| 2025-10-01 |
6.2939 EUR |
4,446.7647 SSV |
6.2964 EUR |
6.1850 EUR |
6.6651 EUR |
6.6453 EUR |
| 2025-09-30 |
6.0953 EUR |
8,213.4383 SSV |
6.1089 EUR |
6.0210 EUR |
6.1318 EUR |
6.1292 EUR |
| 2025-09-29 |
6.2923 EUR |
657.9659 SSV |
6.3333 EUR |
6.1478 EUR |
6.3333 EUR |
6.1906 EUR |
| 2025-09-28 |
6.1978 EUR |
952.8817 SSV |
6.1847 EUR |
6.1443 EUR |
6.2208 EUR |
6.2079 EUR |
| 2025-09-27 |
6.2474 EUR |
2,788.0746 SSV |
6.3069 EUR |
6.2360 EUR |
6.3220 EUR |
6.2457 EUR |
| 2025-09-26 |
6.1670 EUR |
2,456.4881 SSV |
6.2021 EUR |
6.0210 EUR |
6.2891 EUR |
6.2634 EUR |
| 2025-09-25 |
6.3549 EUR |
652.5349 SSV |
6.4633 EUR |
6.1064 EUR |
6.4633 EUR |
6.1064 EUR |
| 2025-09-24 |
6.6930 EUR |
154.9749 SSV |
6.6618 EUR |
6.6618 EUR |
6.7305 EUR |
6.7054 EUR |
| 2025-09-23 |
6.5926 EUR |
31.3922 SSV |
6.6880 EUR |
6.4549 EUR |
6.6939 EUR |
6.6621 EUR |
| 2025-09-22 |
6.7173 EUR |
15,989.1450 SSV |
7.6844 EUR |
6.3559 EUR |
7.6844 EUR |
6.6567 EUR |
| 2025-09-21 |
7.7698 EUR |
4,062.8445 SSV |
8.0422 EUR |
7.7339 EUR |
8.0422 EUR |
7.7824 EUR |
| 2025-09-20 |
7.8803 EUR |
1,851.5865 SSV |
7.8584 EUR |
7.8584 EUR |
8.0875 EUR |
7.9667 EUR |
| 2025-09-19 |
8.0649 EUR |
3,662.1350 SSV |
8.3694 EUR |
7.8000 EUR |
8.3694 EUR |
7.8000 EUR |
| 2025-09-18 |
8.4727 EUR |
1,735.8571 SSV |
8.3361 EUR |
8.2270 EUR |
8.5608 EUR |
8.3789 EUR |
| 2025-09-17 |
7.9853 EUR |
2,189.8417 SSV |
7.7636 EUR |
7.7636 EUR |
8.4315 EUR |
8.4315 EUR |
| 2025-09-16 |
7.8269 EUR |
1,465.1427 SSV |
7.7969 EUR |
7.7602 EUR |
7.8436 EUR |
7.8436 EUR |
| 2025-09-15 |
8.1048 EUR |
4,165.8315 SSV |
8.2298 EUR |
7.6552 EUR |
8.4000 EUR |
7.6552 EUR |
| 2025-09-14 |
8.2305 EUR |
4,588.5874 SSV |
8.7730 EUR |
8.0400 EUR |
8.7905 EUR |
8.3196 EUR |
| 2025-09-13 |
8.3142 EUR |
3,535.2899 SSV |
8.3112 EUR |
8.1903 EUR |
8.4784 EUR |
8.4603 EUR |
| 2025-09-12 |
8.1520 EUR |
1,507.8153 SSV |
8.2524 EUR |
8.0200 EUR |
8.2679 EUR |
8.2602 EUR |
| 2025-09-11 |
8.0260 EUR |
475.4342 SSV |
8.0199 EUR |
7.9178 EUR |
8.1827 EUR |
7.9225 EUR |
| 2025-09-10 |
8.0784 EUR |
1,710.0450 SSV |
7.9399 EUR |
7.9133 EUR |
8.1757 EUR |
7.9481 EUR |
| 2025-09-09 |
8.0001 EUR |
2,609.1658 SSV |
7.9057 EUR |
7.7796 EUR |
8.1893 EUR |
7.7867 EUR |
| 2025-09-08 |
7.9397 EUR |
2,903.9533 SSV |
7.7835 EUR |
7.7742 EUR |
8.0500 EUR |
7.9039 EUR |
| 2025-09-07 |
7.7181 EUR |
37.8415 SSV |
7.7108 EUR |
7.7108 EUR |
7.8518 EUR |
7.7702 EUR |
| 2025-09-06 |
7.7852 EUR |
795.7715 SSV |
7.8071 EUR |
7.6315 EUR |
7.8073 EUR |
7.6315 EUR |
| 2025-09-05 |
7.6309 EUR |
1,869.8023 SSV |
7.8025 EUR |
7.5413 EUR |
7.8705 EUR |
7.7585 EUR |
| 2025-09-04 |
7.6548 EUR |
61.1282 SSV |
7.6398 EUR |
7.6398 EUR |
7.7531 EUR |
7.7234 EUR |
| 2025-09-03 |
7.9079 EUR |
110.7668 SSV |
7.7726 EUR |
7.7631 EUR |
7.9830 EUR |
7.9830 EUR |
| 2025-09-02 |
7.5471 EUR |
1,924.8975 SSV |
7.3246 EUR |
7.2918 EUR |
7.7204 EUR |
7.6244 EUR |
| 2025-09-01 |
7.3104 EUR |
483.8581 SSV |
7.5220 EUR |
7.2516 EUR |
7.8798 EUR |
7.2523 EUR |
| 2025-08-31 |
7.7836 EUR |
1,459.8011 SSV |
7.7533 EUR |
7.7179 EUR |
7.9207 EUR |
7.7387 EUR |
| 2025-08-30 |
7.5725 EUR |
2,180.5067 SSV |
7.5111 EUR |
7.4655 EUR |
7.6924 EUR |
7.6617 EUR |
| 2025-08-29 |
7.7507 EUR |
2,741.3491 SSV |
7.9924 EUR |
7.3185 EUR |
7.9924 EUR |
7.3185 EUR |
| 2025-08-28 |
7.7378 EUR |
814.6699 SSV |
7.6776 EUR |
7.6420 EUR |
7.8422 EUR |
7.7551 EUR |
| 2025-08-27 |
7.6974 EUR |
603.4333 SSV |
7.6578 EUR |
7.6578 EUR |
7.8409 EUR |
7.8100 EUR |
| 2025-08-26 |
7.5712 EUR |
2,077.4770 SSV |
7.4214 EUR |
7.4063 EUR |
7.7985 EUR |
7.6007 EUR |
| 2025-08-25 |
7.9397 EUR |
3,206.3993 SSV |
8.2250 EUR |
7.6428 EUR |
8.2250 EUR |
7.7238 EUR |
| 2025-08-24 |
8.2819 EUR |
3,025.1700 SSV |
8.5431 EUR |
8.1180 EUR |
8.6321 EUR |
8.2309 EUR |
| 2025-08-23 |
8.6956 EUR |
7,856.8932 SSV |
9.0341 EUR |
8.4291 EUR |
9.0341 EUR |
8.5690 EUR |
| 2025-08-22 |
8.6950 EUR |
27,458.6892 SSV |
7.3630 EUR |
7.1023 EUR |
9.5878 EUR |
8.8817 EUR |
| 2025-08-21 |
7.3553 EUR |
1,437.9968 SSV |
7.4790 EUR |
7.1753 EUR |
7.4793 EUR |
7.1753 EUR |
| 2025-08-20 |
7.2568 EUR |
2,457.2768 SSV |
7.1792 EUR |
7.1155 EUR |
7.5097 EUR |
7.5044 EUR |
| 2025-08-19 |
7.3262 EUR |
1,484.6685 SSV |
7.4258 EUR |
7.1624 EUR |
7.4728 EUR |
7.1876 EUR |
| 2025-08-18 |
7.4592 EUR |
2,143.2429 SSV |
7.7090 EUR |
7.3185 EUR |
7.7090 EUR |
7.4998 EUR |
| 2025-08-17 |
7.8747 EUR |
1,461.6370 SSV |
7.8947 EUR |
7.6515 EUR |
8.0687 EUR |
7.6554 EUR |