Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.3775 EUR |
66,879.3175 SXP |
0.3787 EUR |
0.3787 EUR |
0.3958 EUR |
0.3928 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 |
| 2024-11-05 |
0.2274 EUR |
150,836.5461 SXP |
0.2209 EUR |
0.2204 EUR |
0.2356 EUR |
0.2297 EUR |
| 2024-11-04 |
0.2346 EUR |
434,393.1594 SXP |
0.2345 EUR |
0.2189 EUR |
0.2475 EUR |
0.2198 EUR |
| 2024-11-03 |
0.2343 EUR |
1,646,715.7846 SXP |
0.2235 EUR |
0.2235 EUR |
0.2452 EUR |
0.2376 EUR |
| 2024-11-02 |
0.2333 EUR |
380,720.3885 SXP |
0.2229 EUR |
0.2200 EUR |
0.2395 EUR |
0.2238 EUR |
| 2024-11-01 |
0.2196 EUR |
22,912.3358 SXP |
0.2200 EUR |
0.2161 EUR |
0.2267 EUR |
0.2176 EUR |
| 2024-10-31 |
0.2276 EUR |
84,035.0169 SXP |
0.2321 EUR |
0.2206 EUR |
0.2336 EUR |
0.2221 EUR |
| 2024-10-30 |
0.2361 EUR |
112,232.1980 SXP |
0.2352 EUR |
0.2311 EUR |
0.2385 EUR |
0.2363 EUR |
| 2024-10-29 |
0.2368 EUR |
518,719.6206 SXP |
0.2318 EUR |
0.2318 EUR |
0.2449 EUR |
0.2364 EUR |
| 2024-10-28 |
0.2475 EUR |
3,412,038.8551 SXP |
0.2361 EUR |
0.2245 EUR |
0.2671 EUR |
0.2323 EUR |
| 2024-10-27 |
0.2414 EUR |
5,690,796.8807 SXP |
0.2069 EUR |
0.2069 EUR |
0.2580 EUR |
0.2398 EUR |
| 2024-10-26 |
0.2067 EUR |
52,763.5305 SXP |
0.2053 EUR |
0.2029 EUR |
0.2111 EUR |
0.2079 EUR |
| 2024-10-25 |
0.2216 EUR |
39,270.7451 SXP |
0.2270 EUR |
0.2179 EUR |
0.2272 EUR |
0.2201 EUR |
| 2024-10-24 |
0.2271 EUR |
22,597.4815 SXP |
0.2257 EUR |
0.2209 EUR |
0.2295 EUR |
0.2295 EUR |
| 2024-10-23 |
0.2249 EUR |
34,549.3078 SXP |
0.2319 EUR |
0.2197 EUR |
0.2319 EUR |
0.2250 EUR |
| 2024-10-22 |
0.2322 EUR |
42,730.5382 SXP |
0.2302 EUR |
0.2297 EUR |
0.2353 EUR |
0.2342 EUR |
| 2024-10-21 |
0.2368 EUR |
36,286.9442 SXP |
0.2430 EUR |
0.2321 EUR |
0.2433 EUR |
0.2342 EUR |
| 2024-10-20 |
0.2385 EUR |
94,071.9417 SXP |
0.2362 EUR |
0.2341 EUR |
0.2419 EUR |
0.2409 EUR |
| 2024-10-19 |
0.2385 EUR |
129,353.8607 SXP |
0.2375 EUR |
0.2345 EUR |
0.2423 EUR |
0.2384 EUR |
| 2024-10-18 |
0.2366 EUR |
112,129.3752 SXP |
0.2369 EUR |
0.2328 EUR |
0.2403 EUR |
0.2382 EUR |
| 2024-10-17 |
0.2333 EUR |
73,862.8694 SXP |
0.2360 EUR |
0.2311 EUR |
0.2370 EUR |
0.2340 EUR |
| 2024-10-16 |
0.2361 EUR |
134,604.9206 SXP |
0.2380 EUR |
0.2333 EUR |
0.2381 EUR |
0.2367 EUR |
| 2024-10-15 |
0.2417 EUR |
227,598.6447 SXP |
0.2503 EUR |
0.2324 EUR |
0.2503 EUR |
0.2389 EUR |
| 2024-10-14 |
0.2476 EUR |
594,433.7023 SXP |
0.2472 EUR |
0.2407 EUR |
0.2511 EUR |
0.2485 EUR |
| 2024-10-13 |
0.2582 EUR |
317,938.5337 SXP |
0.2630 EUR |
0.2449 EUR |
0.2670 EUR |
0.2475 EUR |
| 2024-10-12 |
0.2654 EUR |
1,280,357.7794 SXP |
0.2538 EUR |
0.2497 EUR |
0.2847 EUR |
0.2624 EUR |
| 2024-10-11 |
0.2571 EUR |
5,976,297.0626 SXP |
0.2073 EUR |
0.2073 EUR |
0.2979 EUR |
0.2527 EUR |
| 2024-10-10 |
0.2061 EUR |
23,657.9409 SXP |
0.2078 EUR |
0.1995 EUR |
0.2085 EUR |
0.2013 EUR |
| 2024-10-09 |
0.2103 EUR |
41,167.9167 SXP |
0.2120 EUR |
0.2046 EUR |
0.2148 EUR |
0.2046 EUR |
| 2024-10-08 |
0.2104 EUR |
71,462.6370 SXP |
0.2154 EUR |
0.2093 EUR |
0.2162 EUR |
0.2122 EUR |
| 2024-10-07 |
0.2216 EUR |
46,144.2010 SXP |
0.2225 EUR |
0.2164 EUR |
0.2251 EUR |
0.2186 EUR |
| 2024-10-06 |
0.2179 EUR |
19,379.0808 SXP |
0.2132 EUR |
0.2132 EUR |
0.2200 EUR |
0.2192 EUR |