Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-16 |
7.6486 EUR |
79.6456 SSV |
7.7705 EUR |
7.7095 EUR |
7.7705 EUR |
7.7095 EUR |
| 2025-08-15 |
7.8219 EUR |
554.7646 SSV |
7.8034 EUR |
7.4748 EUR |
7.9708 EUR |
7.5469 EUR |
| 2025-08-14 |
8.1389 EUR |
4,113.5277 SSV |
9.0500 EUR |
7.6844 EUR |
9.0511 EUR |
7.8000 EUR |
| 2025-08-13 |
9.0283 EUR |
3,262.8949 SSV |
8.9110 EUR |
8.7714 EUR |
9.2500 EUR |
9.0573 EUR |
| 2025-08-12 |
8.9032 EUR |
466.8799 SSV |
8.7000 EUR |
8.5911 EUR |
9.2085 EUR |
9.0749 EUR |
| 2025-08-11 |
9.2901 EUR |
30,555.7408 SSV |
8.9304 EUR |
8.9304 EUR |
9.5733 EUR |
9.4194 EUR |
| 2025-08-10 |
8.7506 EUR |
1,380.3127 SSV |
8.9387 EUR |
8.4398 EUR |
9.0449 EUR |
8.7286 EUR |
| 2025-08-09 |
8.5115 EUR |
5,402.8541 SSV |
8.2412 EUR |
8.2412 EUR |
9.0200 EUR |
9.0200 EUR |
| 2025-08-08 |
8.2261 EUR |
3,267.3317 SSV |
7.6724 EUR |
7.6724 EUR |
8.4033 EUR |
8.1898 EUR |
| 2025-08-07 |
7.4023 EUR |
1,422.3838 SSV |
7.0925 EUR |
6.9772 EUR |
7.6844 EUR |
7.6844 EUR |
| 2025-08-06 |
6.9424 EUR |
602.7521 SSV |
6.9262 EUR |
6.8020 EUR |
7.0717 EUR |
7.0717 EUR |
| 2025-08-05 |
7.1000 EUR |
632.2010 SSV |
7.3483 EUR |
6.8138 EUR |
7.3483 EUR |
6.8138 EUR |
| 2025-08-04 |
7.2967 EUR |
101.8437 SSV |
7.1573 EUR |
7.0854 EUR |
7.4314 EUR |
7.3800 EUR |
| 2025-08-03 |
6.8687 EUR |
23.7793 SSV |
6.9700 EUR |
6.9239 EUR |
6.9965 EUR |
6.9500 EUR |
| 2025-08-02 |
6.9718 EUR |
685.2719 SSV |
7.0179 EUR |
6.5000 EUR |
7.0187 EUR |
6.7224 EUR |
| 2025-08-01 |
7.2283 EUR |
655.4698 SSV |
7.0499 EUR |
6.9171 EUR |
7.2490 EUR |
6.9171 EUR |
| 2025-07-31 |
7.7981 EUR |
144.2936 SSV |
7.8567 EUR |
7.3634 EUR |
7.9900 EUR |
7.3634 EUR |
| 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 |