Identifier on Bitvavo: SSV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
11.3226 EUR |
1,637.4441 SSV |
11.1190 EUR |
11.1190 EUR |
11.4700 EUR |
11.3000 EUR |
| 2025-02-18 |
11.6516 EUR |
6,649.6593 SSV |
12.1000 EUR |
10.8730 EUR |
12.1140 EUR |
11.0450 EUR |
| 2025-02-17 |
11.9885 EUR |
4,704.0072 SSV |
11.5550 EUR |
11.4270 EUR |
12.4530 EUR |
12.0530 EUR |
| 2025-02-16 |
11.4922 EUR |
511.2245 SSV |
11.6620 EUR |
11.4430 EUR |
11.7350 EUR |
11.4880 EUR |
| 2025-02-15 |
11.8086 EUR |
1,117.0125 SSV |
11.5260 EUR |
11.3670 EUR |
12.0330 EUR |
11.4640 EUR |
| 2025-02-14 |
11.4437 EUR |
1,165.8389 SSV |
11.4700 EUR |
11.3220 EUR |
11.8620 EUR |
11.4810 EUR |
| 2025-02-13 |
11.8686 EUR |
1,675.8707 SSV |
11.9840 EUR |
11.2130 EUR |
12.3320 EUR |
11.3000 EUR |
| 2025-02-12 |
11.5599 EUR |
11,651.7443 SSV |
11.4860 EUR |
11.0990 EUR |
12.5000 EUR |
11.9240 EUR |
| 2025-02-11 |
11.6773 EUR |
2,725.5697 SSV |
11.6110 EUR |
11.1540 EUR |
12.2790 EUR |
11.3780 EUR |
| 2025-02-10 |
11.3061 EUR |
2,068.4560 SSV |
11.5430 EUR |
11.0320 EUR |
11.5890 EUR |
11.5010 EUR |
| 2025-02-09 |
11.6487 EUR |
3,798.5303 SSV |
11.6690 EUR |
10.8980 EUR |
11.8440 EUR |
10.9100 EUR |
| 2025-02-08 |
10.9468 EUR |
1,937.4916 SSV |
10.6690 EUR |
10.6690 EUR |
11.4630 EUR |
11.3960 EUR |
| 2025-02-07 |
11.1021 EUR |
5,965.6795 SSV |
11.2730 EUR |
10.1450 EUR |
11.7930 EUR |
10.5170 EUR |
| 2025-02-06 |
11.7222 EUR |
6,177.2879 SSV |
11.7460 EUR |
11.0510 EUR |
12.1380 EUR |
11.1610 EUR |
| 2025-02-05 |
11.4804 EUR |
6,049.5274 SSV |
11.2330 EUR |
11.2000 EUR |
11.8960 EUR |
11.6650 EUR |
| 2025-02-04 |
12.0934 EUR |
5,097.0942 SSV |
12.7480 EUR |
11.3810 EUR |
12.7480 EUR |
11.4480 EUR |
| 2025-02-03 |
11.6168 EUR |
20,363.4984 SSV |
13.4350 EUR |
10.0000 EUR |
13.4350 EUR |
12.7430 EUR |
| 2025-02-02 |
15.3610 EUR |
2,798.0002 SSV |
17.0690 EUR |
14.1530 EUR |
17.1830 EUR |
14.4470 EUR |
| 2025-02-01 |
18.4681 EUR |
377.5863 SSV |
18.7940 EUR |
17.0210 EUR |
18.7940 EUR |
17.0210 EUR |
| 2025-01-31 |
18.8650 EUR |
1,986.2569 SSV |
17.8920 EUR |
17.8200 EUR |
19.4180 EUR |
18.6630 EUR |
| 2025-01-30 |
17.9748 EUR |
1,210.8275 SSV |
17.4730 EUR |
17.4730 EUR |
18.2610 EUR |
18.0170 EUR |
| 2025-01-29 |
16.9433 EUR |
1,781.1768 SSV |
17.0260 EUR |
16.7480 EUR |
17.7660 EUR |
17.7660 EUR |
| 2025-01-28 |
17.4688 EUR |
5,790.9860 SSV |
17.6140 EUR |
16.3460 EUR |
18.1630 EUR |
16.3550 EUR |
| 2025-01-27 |
16.5810 EUR |
3,116.4957 SSV |
17.1510 EUR |
15.8720 EUR |
17.2830 EUR |
16.8270 EUR |
| 2025-01-26 |
18.2063 EUR |
1,017.6402 SSV |
17.8410 EUR |
17.7720 EUR |
18.4160 EUR |
18.2730 EUR |
| 2025-01-25 |
18.1465 EUR |
749.3142 SSV |
17.9950 EUR |
17.8080 EUR |
18.4950 EUR |
17.8520 EUR |
| 2025-01-24 |
18.3828 EUR |
10,602.2862 SSV |
17.6650 EUR |
16.9890 EUR |
19.4980 EUR |
18.2570 EUR |
| 2025-01-23 |
16.9174 EUR |
109.1003 SSV |
16.9940 EUR |
16.7630 EUR |
17.3950 EUR |
16.9140 EUR |
| 2025-01-22 |
17.6534 EUR |
334.0483 SSV |
17.9090 EUR |
17.2880 EUR |
17.9090 EUR |
17.3230 EUR |
| 2025-01-21 |
17.4962 EUR |
980.2647 SSV |
17.3040 EUR |
16.5290 EUR |
18.2770 EUR |
17.8090 EUR |
| 2025-01-20 |
18.2602 EUR |
8,280.7187 SSV |
18.4200 EUR |
17.4380 EUR |
19.8590 EUR |
17.7690 EUR |
| 2025-01-19 |
19.6021 EUR |
6,214.0944 SSV |
18.9940 EUR |
17.7980 EUR |
20.5590 EUR |
19.3060 EUR |
| 2025-01-18 |
19.3178 EUR |
1,527.0576 SSV |
21.6540 EUR |
18.4880 EUR |
21.6540 EUR |
18.5370 EUR |
| 2025-01-17 |
20.9896 EUR |
1,090.7072 SSV |
19.9590 EUR |
19.9590 EUR |
21.4090 EUR |
21.3440 EUR |
| 2025-01-16 |
20.8125 EUR |
396.6106 SSV |
21.4090 EUR |
19.9270 EUR |
21.4090 EUR |
20.1020 EUR |
| 2025-01-15 |
20.3575 EUR |
507.3674 SSV |
19.7480 EUR |
19.2700 EUR |
21.2900 EUR |
21.2410 EUR |
| 2025-01-14 |
19.4393 EUR |
1,074.3834 SSV |
19.4180 EUR |
19.1040 EUR |
19.8690 EUR |
19.6820 EUR |
| 2025-01-13 |
18.2353 EUR |
903.5009 SSV |
19.2730 EUR |
18.0000 EUR |
19.2730 EUR |
18.4800 EUR |
| 2025-01-12 |
19.8709 EUR |
160.7518 SSV |
19.8080 EUR |
19.5380 EUR |
20.1750 EUR |
20.0350 EUR |
| 2025-01-11 |
19.9082 EUR |
109.3030 SSV |
19.6700 EUR |
19.6280 EUR |
20.0000 EUR |
20.0000 EUR |
| 2025-01-10 |
19.8681 EUR |
1,145.3599 SSV |
19.7190 EUR |
19.1040 EUR |
20.2280 EUR |
19.8890 EUR |
| 2025-01-09 |
19.9682 EUR |
1,325.7774 SSV |
20.0910 EUR |
19.3340 EUR |
20.3840 EUR |
19.5870 EUR |
| 2025-01-08 |
20.0780 EUR |
1,004.5500 SSV |
20.8550 EUR |
19.0490 EUR |
20.8550 EUR |
19.4810 EUR |
| 2025-01-07 |
22.6517 EUR |
4,311.1447 SSV |
24.2040 EUR |
21.2800 EUR |
24.3000 EUR |
21.2800 EUR |
| 2025-01-06 |
24.7119 EUR |
2,054.0993 SSV |
24.1850 EUR |
23.8720 EUR |
25.6020 EUR |
24.8030 EUR |
| 2025-01-05 |
24.4004 EUR |
508.6174 SSV |
25.2370 EUR |
23.8850 EUR |
25.2370 EUR |
24.2490 EUR |
| 2025-01-04 |
25.3137 EUR |
601.5742 SSV |
25.6620 EUR |
24.8170 EUR |
25.8550 EUR |
25.2240 EUR |
| 2025-01-03 |
24.7736 EUR |
617.6004 SSV |
24.5670 EUR |
23.6900 EUR |
26.0190 EUR |
25.6410 EUR |
| 2025-01-02 |
25.1774 EUR |
637.2312 SSV |
24.3010 EUR |
24.3010 EUR |
25.4380 EUR |
25.0400 EUR |
| 2025-01-01 |
23.8985 EUR |
1,292.1054 SSV |
24.8940 EUR |
23.1360 EUR |
25.1210 EUR |
23.6210 EUR |