Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.3134 EUR |
51,786.0928 SXP |
0.3140 EUR |
0.3029 EUR |
0.3180 EUR |
0.3036 EUR |
| 2024-12-24 |
0.3177 EUR |
188,462.4097 SXP |
0.3082 EUR |
0.3041 EUR |
0.3218 EUR |
0.3126 EUR |
| 2024-12-23 |
0.2919 EUR |
8,830.2357 SXP |
0.2896 EUR |
0.2823 EUR |
0.2995 EUR |
0.2956 EUR |
| 2024-12-22 |
0.2941 EUR |
41,409.2786 SXP |
0.2926 EUR |
0.2846 EUR |
0.3012 EUR |
0.2890 EUR |
| 2024-12-21 |
0.3013 EUR |
250,798.0650 SXP |
0.2942 EUR |
0.2872 EUR |
0.3137 EUR |
0.2915 EUR |
| 2024-12-20 |
0.2645 EUR |
495,944.5523 SXP |
0.2761 EUR |
0.2517 EUR |
0.2946 EUR |
0.2946 EUR |
| 2024-12-19 |
0.2882 EUR |
1,126,584.7241 SXP |
0.3000 EUR |
0.2700 EUR |
0.3102 EUR |
0.2824 EUR |
| 2024-12-18 |
0.3173 EUR |
89,835.1652 SXP |
0.3266 EUR |
0.2989 EUR |
0.3266 EUR |
0.3081 EUR |
| 2024-12-17 |
0.3391 EUR |
142,290.9793 SXP |
0.3400 EUR |
0.3309 EUR |
0.3453 EUR |
0.3366 EUR |
| 2024-12-16 |
0.3551 EUR |
101,000.0374 SXP |
0.3556 EUR |
0.3374 EUR |
0.3611 EUR |
0.3488 EUR |
| 2024-12-15 |
0.3444 EUR |
105,651.7432 SXP |
0.3419 EUR |
0.3371 EUR |
0.3576 EUR |
0.3524 EUR |
| 2024-12-14 |
0.3611 EUR |
36,348.5619 SXP |
0.3649 EUR |
0.3373 EUR |
0.3649 EUR |
0.3422 EUR |
| 2024-12-13 |
0.3599 EUR |
63,443.0068 SXP |
0.3708 EUR |
0.3567 EUR |
0.3714 EUR |
0.3575 EUR |
| 2024-12-12 |
0.3729 EUR |
187,631.7553 SXP |
0.3652 EUR |
0.3625 EUR |
0.3812 EUR |
0.3678 EUR |
| 2024-12-11 |
0.3598 EUR |
699,022.2297 SXP |
0.3279 EUR |
0.3221 EUR |
0.3658 EUR |
0.3658 EUR |
| 2024-12-10 |
0.3281 EUR |
1,099,179.5458 SXP |
0.3425 EUR |
0.3028 EUR |
0.3480 EUR |
0.3362 EUR |
| 2024-12-09 |
0.3894 EUR |
374,576.3826 SXP |
0.4191 EUR |
0.3751 EUR |
0.4193 EUR |
0.3818 EUR |
| 2024-12-08 |
0.4126 EUR |
56,675.0369 SXP |
0.4187 EUR |
0.4068 EUR |
0.4214 EUR |
0.4151 EUR |
| 2024-12-07 |
0.4269 EUR |
26,475.7086 SXP |
0.4306 EUR |
0.4183 EUR |
0.4335 EUR |
0.4224 EUR |
| 2024-12-06 |
0.4237 EUR |
97,354.9630 SXP |
0.4198 EUR |
0.4050 EUR |
0.4380 EUR |
0.4317 EUR |
| 2024-12-05 |
0.4374 EUR |
320,765.6035 SXP |
0.4419 EUR |
0.4230 EUR |
0.4446 EUR |
0.4270 EUR |
| 2024-12-04 |
0.4463 EUR |
687,502.4293 SXP |
0.4399 EUR |
0.4288 EUR |
0.4587 EUR |
0.4374 EUR |
| 2024-12-03 |
0.4131 EUR |
540,847.8928 SXP |
0.4261 EUR |
0.3842 EUR |
0.4484 EUR |
0.4456 EUR |
| 2024-12-02 |
0.4136 EUR |
329,619.5736 SXP |
0.4266 EUR |
0.3900 EUR |
0.4469 EUR |
0.4266 EUR |
| 2024-12-01 |
0.4008 EUR |
252,393.3913 SXP |
0.3970 EUR |
0.3829 EUR |
0.4268 EUR |
0.4211 EUR |
| 2024-11-30 |
0.3947 EUR |
55,164.2994 SXP |
0.3913 EUR |
0.3851 EUR |
0.4036 EUR |
0.4014 EUR |
| 2024-11-29 |
0.3873 EUR |
118,666.6182 SXP |
0.3771 EUR |
0.3671 EUR |
0.3982 EUR |
0.3943 EUR |
| 2024-11-28 |
0.3744 EUR |
44,502.4279 SXP |
0.3863 EUR |
0.3685 EUR |
0.3863 EUR |
0.3774 EUR |
| 2024-11-27 |
0.3752 EUR |
144,545.7507 SXP |
0.3636 EUR |
0.3595 EUR |
0.3899 EUR |
0.3883 EUR |
| 2024-11-26 |
0.3546 EUR |
127,342.2829 SXP |
0.3647 EUR |
0.3365 EUR |
0.3826 EUR |
0.3581 EUR |
| 2024-11-25 |
0.3819 EUR |
123,695.2526 SXP |
0.3824 EUR |
0.3668 EUR |
0.3956 EUR |
0.3724 EUR |
| 2024-11-24 |
0.3685 EUR |
202,072.6363 SXP |
0.3787 EUR |
0.3484 EUR |
0.3958 EUR |
0.3794 EUR |
| 2024-11-23 |
0.3693 EUR |
392,045.5388 SXP |
0.3495 EUR |
0.3455 EUR |
0.3970 EUR |
0.3802 EUR |
| 2024-11-22 |
0.3410 EUR |
166,561.1318 SXP |
0.3422 EUR |
0.3308 EUR |
0.3484 EUR |
0.3444 EUR |
| 2024-11-21 |
0.3324 EUR |
267,721.7118 SXP |
0.3186 EUR |
0.3100 EUR |
0.3453 EUR |
0.3416 EUR |
| 2024-11-20 |
0.3314 EUR |
290,323.7549 SXP |
0.3404 EUR |
0.3160 EUR |
0.3404 EUR |
0.3188 EUR |
| 2024-11-19 |
0.3416 EUR |
101,311.6453 SXP |
0.3480 EUR |
0.3342 EUR |
0.3487 EUR |
0.3342 EUR |
| 2024-11-18 |
0.3396 EUR |
364,579.3236 SXP |
0.3297 EUR |
0.3297 EUR |
0.3531 EUR |
0.3474 EUR |
| 2024-11-17 |
0.3353 EUR |
166,457.0758 SXP |
0.3381 EUR |
0.3200 EUR |
0.3410 EUR |
0.3255 EUR |
| 2024-11-16 |
0.3358 EUR |
276,319.1166 SXP |
0.3268 EUR |
0.3239 EUR |
0.3433 EUR |
0.3393 EUR |
| 2024-11-15 |
0.3147 EUR |
575,483.7418 SXP |
0.3079 EUR |
0.3004 EUR |
0.3291 EUR |
0.3256 EUR |
| 2024-11-14 |
0.3103 EUR |
347,499.1425 SXP |
0.3168 EUR |
0.2990 EUR |
0.3200 EUR |
0.3009 EUR |
| 2024-11-13 |
0.3227 EUR |
1,029,178.2847 SXP |
0.3435 EUR |
0.3049 EUR |
0.3456 EUR |
0.3154 EUR |
| 2024-11-12 |
0.3702 EUR |
8,140,244.1439 SXP |
0.3177 EUR |
0.3177 EUR |
0.4289 EUR |
0.3470 EUR |
| 2024-11-11 |
0.3236 EUR |
2,642,714.2961 SXP |
0.2857 EUR |
0.2854 EUR |
0.3516 EUR |
0.3187 EUR |
| 2024-11-10 |
0.2869 EUR |
235,549.4301 SXP |
0.2843 EUR |
0.2779 EUR |
0.2984 EUR |
0.2948 EUR |
| 2024-11-09 |
0.2796 EUR |
231,149.2363 SXP |
0.2826 EUR |
0.2737 EUR |
0.2845 EUR |
0.2828 EUR |
| 2024-11-08 |
0.2890 EUR |
240,797.6201 SXP |
0.2936 EUR |
0.2826 EUR |
0.3000 EUR |
0.2848 EUR |
| 2024-11-07 |
0.3012 EUR |
2,065,938.5041 SXP |
0.2644 EUR |
0.2644 EUR |
0.3300 EUR |
0.2903 EUR |
| 2024-11-06 |
0.2574 EUR |
387,171.9600 SXP |
0.2320 EUR |
0.2320 EUR |
0.2683 EUR |
0.2629 EUR |