Crypto exchange Kraken
Market SSVCoin () / EUR
Identifier on Kraken: SSVEUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-16 | 7.7080 EUR | 33.5959 SSV | 7.6860 EUR | 7.6860 EUR | 7.9720 EUR | 7.9720 EUR |
| 2025-06-15 | 7.7200 EUR | 20.1352 SSV | 7.8740 EUR | 7.7090 EUR | 7.8740 EUR | 7.7090 EUR |
| 2025-06-14 | 7.9970 EUR | 29.6116 SSV | 8.0540 EUR | 7.9940 EUR | 8.0540 EUR | 8.0200 EUR |
| 2025-06-13 | 7.7830 EUR | 233.9337 SSV | 7.9700 EUR | 7.7150 EUR | 7.9810 EUR | 7.8870 EUR |
| 2025-06-12 | 9.0790 EUR | 15.3813 SSV | 9.0810 EUR | 9.0570 EUR | 9.0810 EUR | 9.0570 EUR |
| 2025-06-11 | 9.6350 EUR | 94.8082 SSV | 9.9800 EUR | 9.3930 EUR | 9.9800 EUR | 9.8340 EUR |
| 2025-06-10 | 8.5440 EUR | 1.1428 SSV | 8.4930 EUR | 8.4930 EUR | 8.5500 EUR | 8.5500 EUR |
| 2025-06-09 | 8.1530 EUR | 82.9009 SSV | 8.1660 EUR | 8.1530 EUR | 8.1660 EUR | 8.1530 EUR |
| 2025-06-08 | 8.2380 EUR | 10.7218 SSV | 8.2470 EUR | 8.2380 EUR | 8.2470 EUR | 8.2380 EUR |
| 2025-06-07 | 8.4000 EUR | 1.0417 SSV | 8.4000 EUR | 8.4000 EUR | 8.4000 EUR | 8.4000 EUR |
| 2025-06-06 | 8.4950 EUR | 40.3724 SSV | 8.4480 EUR | 8.1800 EUR | 8.5940 EUR | 8.1800 EUR |
| 2025-06-05 | 8.7220 EUR | 39.5110 SSV | 8.6660 EUR | 8.5470 EUR | 8.9210 EUR | 8.5470 EUR |
| 2025-06-04 | 9.3520 EUR | 69.1555 SSV | 9.5200 EUR | 9.0910 EUR | 9.5200 EUR | 9.3980 EUR |
| 2025-06-03 | 8.8930 EUR | 684.6965 SSV | 8.8860 EUR | 8.4350 EUR | 9.8000 EUR | 9.5160 EUR |
| 2025-06-02 | 7.9060 EUR | 211.2701 SSV | 7.5380 EUR | 7.5380 EUR | 8.0010 EUR | 8.0010 EUR |
| 2025-06-01 | 7.6650 EUR | 14.2926 SSV | 7.6650 EUR | 7.6650 EUR | 7.6650 EUR | 7.6650 EUR |
| 2025-05-31 | 7.1880 EUR | 80.8513 SSV | 7.0430 EUR | 7.0430 EUR | 7.7390 EUR | 7.6200 EUR |
| 2025-05-30 | 8.7920 EUR | 877.8592 SSV | 8.5610 EUR | 8.2350 EUR | 9.3270 EUR | 8.2990 EUR |
| 2025-05-29 | 8.4680 EUR | 21.9634 SSV | 8.4090 EUR | 8.1490 EUR | 8.8380 EUR | 8.1610 EUR |
| 2025-05-28 | 7.8290 EUR | 96.8256 SSV | 8.1720 EUR | 7.7290 EUR | 8.1720 EUR | 7.7290 EUR |
| 2025-05-27 | 7.8230 EUR | 80.2613 SSV | 7.4410 EUR | 7.4410 EUR | 7.9130 EUR | 7.9130 EUR |
| 2025-05-26 | 7.5840 EUR | 35.3091 SSV | 7.6820 EUR | 7.4340 EUR | 7.8820 EUR | 7.6860 EUR |
| 2025-05-25 | 7.2980 EUR | 114.2321 SSV | 7.5520 EUR | 7.1710 EUR | 7.5520 EUR | 7.3020 EUR |
| 2025-05-24 | 7.7160 EUR | 27.0688 SSV | 7.8040 EUR | 7.6480 EUR | 7.8040 EUR | 7.6480 EUR |
| 2025-05-23 | 8.7960 EUR | 104.1898 SSV | 8.8760 EUR | 7.9930 EUR | 8.9440 EUR | 7.9930 EUR |
| 2025-05-22 | 8.4710 EUR | 38.8245 SSV | 8.5060 EUR | 8.4230 EUR | 8.6410 EUR | 8.6280 EUR |
| 2025-05-21 | 8.0910 EUR | 77.9022 SSV | 8.1380 EUR | 7.9390 EUR | 8.3620 EUR | 8.3090 EUR |
| 2025-05-20 | 8.1600 EUR | 9.0295 SSV | 8.1090 EUR | 7.7940 EUR | 8.5980 EUR | 7.7940 EUR |
| 2025-05-19 | 8.0610 EUR | 44.1079 SSV | 8.2510 EUR | 7.6900 EUR | 8.3070 EUR | 8.1540 EUR |
| 2025-05-18 | 8.5040 EUR | 6.1989 SSV | 8.5040 EUR | 8.5040 EUR | 8.5040 EUR | 8.5040 EUR |
| 2025-05-17 | 7.4760 EUR | 29.1188 SSV | 7.6410 EUR | 7.3540 EUR | 7.6410 EUR | 7.5300 EUR |
| 2025-05-16 | 8.0830 EUR | 14.3490 SSV | 8.0830 EUR | 8.0830 EUR | 8.0830 EUR | 8.0830 EUR |
| 2025-05-15 | 8.4630 EUR | 1.9259 SSV | 8.5520 EUR | 8.3610 EUR | 8.5520 EUR | 8.3610 EUR |
| 2025-05-14 | 9.2120 EUR | 125.9714 SSV | 9.7740 EUR | 8.7500 EUR | 9.9760 EUR | 8.9460 EUR |
| 2025-05-13 | 8.8470 EUR | 90.3297 SSV | 8.5620 EUR | 8.4390 EUR | 9.4410 EUR | 9.2880 EUR |
| 2025-05-12 | 8.7420 EUR | 54.2894 SSV | 8.7720 EUR | 8.1290 EUR | 8.9940 EUR | 8.4790 EUR |
| 2025-05-11 | 9.1510 EUR | 224.2600 SSV | 9.6320 EUR | 8.6000 EUR | 10.7530 EUR | 8.8480 EUR |
| 2025-05-10 | 7.9330 EUR | 17.9363 SSV | 7.8400 EUR | 7.6280 EUR | 8.2990 EUR | 7.8540 EUR |
| 2025-05-09 | 7.3220 EUR | 61.6696 SSV | 7.0690 EUR | 7.0400 EUR | 7.7930 EUR | 7.2530 EUR |
| 2025-05-08 | 5.9090 EUR | 35.2934 SSV | 5.7110 EUR | 5.6790 EUR | 6.0410 EUR | 5.8990 EUR |
| 2025-05-07 | 5.5930 EUR | 52.7169 SSV | 5.6580 EUR | 5.2260 EUR | 5.7380 EUR | 5.2260 EUR |
| 2025-05-06 | 4.9580 EUR | 54.2195 SSV | 4.9400 EUR | 4.9100 EUR | 4.9840 EUR | 4.9100 EUR |
| 2025-05-05 | 5.1920 EUR | 44.8584 SSV | 5.1670 EUR | 5.1570 EUR | 5.3040 EUR | 5.1900 EUR |
| 2025-05-04 | 5.3140 EUR | 17.6125 SSV | 5.3760 EUR | 5.1810 EUR | 5.3760 EUR | 5.1810 EUR |
| 2025-05-03 | 5.8610 EUR | 88.4693 SSV | 6.0120 EUR | 5.4570 EUR | 6.0270 EUR | 5.4570 EUR |
| 2025-05-02 | 5.7510 EUR | 0.7702 SSV | 5.7510 EUR | 5.7510 EUR | 5.7510 EUR | 5.7510 EUR |
| 2025-05-01 | 5.7870 EUR | 41.9851 SSV | 5.7460 EUR | 5.7320 EUR | 5.9390 EUR | 5.8630 EUR |
| 2025-04-30 | 5.7200 EUR | 1.2448 SSV | 5.9280 EUR | 5.5790 EUR | 5.9280 EUR | 5.5790 EUR |
| 2025-04-29 | 5.8700 EUR | 46.2151 SSV | 5.8630 EUR | 5.8610 EUR | 5.9700 EUR | 5.8680 EUR |
| 2025-04-28 | 5.5980 EUR | 3.9287 SSV | 5.5630 EUR | 5.5630 EUR | 5.6230 EUR | 5.6230 EUR |
12