Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
8.1780 EUR |
2,153.1639 SSV |
8.4721 EUR |
7.8798 EUR |
8.6000 EUR |
8.1727 EUR |
| 2025-05-19 |
7.9610 EUR |
1,686.4286 SSV |
8.4993 EUR |
7.6844 EUR |
8.4993 EUR |
8.0687 EUR |
| 2025-05-18 |
8.5243 EUR |
4,146.5314 SSV |
7.9268 EUR |
7.8922 EUR |
8.9857 EUR |
8.1810 EUR |
| 2025-05-17 |
7.4574 EUR |
1,574.6296 SSV |
7.7001 EUR |
7.2486 EUR |
7.7001 EUR |
7.2486 EUR |
| 2025-05-16 |
8.0953 EUR |
250.3288 SSV |
8.1837 EUR |
7.6844 EUR |
8.4721 EUR |
7.7818 EUR |
| 2025-05-15 |
8.3617 EUR |
3,718.2196 SSV |
9.0367 EUR |
8.0000 EUR |
9.1108 EUR |
8.5070 EUR |
| 2025-05-14 |
9.4376 EUR |
5,815.1805 SSV |
9.7705 EUR |
8.8016 EUR |
9.9129 EUR |
8.8662 EUR |
| 2025-05-13 |
9.0805 EUR |
12,686.7160 SSV |
8.4919 EUR |
8.1299 EUR |
9.7841 EUR |
9.7240 EUR |
| 2025-05-12 |
8.7107 EUR |
5,069.2611 SSV |
8.6961 EUR |
8.0124 EUR |
9.3556 EUR |
8.4977 EUR |
| 2025-05-11 |
9.2938 EUR |
16,268.7952 SSV |
9.6698 EUR |
8.4283 EUR |
10.6000 EUR |
8.6816 EUR |
| 2025-05-10 |
7.9002 EUR |
3,756.1808 SSV |
7.7878 EUR |
7.6435 EUR |
8.4427 EUR |
8.0309 EUR |
| 2025-05-09 |
7.1089 EUR |
8,525.4260 SSV |
7.0650 EUR |
6.9922 EUR |
7.8328 EUR |
7.6847 EUR |
| 2025-05-08 |
6.0064 EUR |
7,135.3245 SSV |
5.7410 EUR |
5.6905 EUR |
6.8676 EUR |
6.7192 EUR |
| 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 |