Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-30 |
7.8044 EUR |
976.3892 SSV |
7.9172 EUR |
7.4659 EUR |
7.9172 EUR |
7.8627 EUR |
| 2025-07-29 |
8.1284 EUR |
825.9856 SSV |
7.8745 EUR |
7.7818 EUR |
8.3600 EUR |
7.8565 EUR |
| 2025-07-28 |
8.7700 EUR |
522.2452 SSV |
8.8723 EUR |
8.0687 EUR |
8.8957 EUR |
8.0687 EUR |
| 2025-07-27 |
8.6407 EUR |
680.2057 SSV |
8.4721 EUR |
8.3399 EUR |
8.7111 EUR |
8.6693 EUR |
| 2025-07-26 |
8.2962 EUR |
48.4054 SSV |
8.2842 EUR |
8.2842 EUR |
8.2842 EUR |
8.2842 EUR |
| 2025-07-25 |
8.1380 EUR |
372.9123 SSV |
8.0687 EUR |
8.0687 EUR |
8.3213 EUR |
8.3213 EUR |
| 2025-07-24 |
8.2853 EUR |
789.5228 SSV |
8.3379 EUR |
7.9060 EUR |
8.4721 EUR |
8.3707 EUR |
| 2025-07-23 |
8.4658 EUR |
2,228.5320 SSV |
9.2730 EUR |
8.0610 EUR |
9.2770 EUR |
8.1900 EUR |
| 2025-07-22 |
9.3678 EUR |
1,318.3317 SSV |
9.3900 EUR |
8.9832 EUR |
9.6353 EUR |
9.0500 EUR |
| 2025-07-21 |
9.8654 EUR |
4,026.2133 SSV |
9.7189 EUR |
9.3850 EUR |
10.1140 EUR |
9.4500 EUR |
| 2025-07-20 |
10.0348 EUR |
1,045.7373 SSV |
9.4743 EUR |
9.4743 EUR |
10.5400 EUR |
9.9046 EUR |
| 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 |