Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.7640 EUR |
15,558,747.5730 SXP |
0.8537 EUR |
0.7153 EUR |
0.8537 EUR |
0.7635 EUR |
| 2023-04-03 |
0.7767 EUR |
34,726,156.0516 SXP |
0.6548 EUR |
0.6016 EUR |
0.8609 EUR |
0.8527 EUR |
| 2023-04-02 |
0.6446 EUR |
11,076,172.9733 SXP |
0.6624 EUR |
0.6049 EUR |
0.6818 EUR |
0.6416 EUR |
| 2023-04-01 |
0.5830 EUR |
7,384,571.8505 SXP |
0.6088 EUR |
0.5451 EUR |
0.6890 EUR |
0.6468 EUR |
| 2023-03-31 |
0.5715 EUR |
28,807,527.7433 SXP |
0.4309 EUR |
0.4182 EUR |
0.6350 EUR |
0.6036 EUR |
| 2023-03-30 |
0.4683 EUR |
15,050,755.2530 SXP |
0.4497 EUR |
0.4153 EUR |
0.5467 EUR |
0.4254 EUR |
| 2023-03-29 |
0.4001 EUR |
20,017,476.9741 SXP |
0.2643 EUR |
0.2643 EUR |
0.4599 EUR |
0.4553 EUR |
| 2023-03-28 |
0.2650 EUR |
7,268,979.7975 SXP |
0.2361 EUR |
0.2361 EUR |
0.2825 EUR |
0.2634 EUR |
| 2023-03-27 |
0.2395 EUR |
109,193.6554 SXP |
0.2477 EUR |
0.2320 EUR |
0.2477 EUR |
0.2365 EUR |
| 2023-03-26 |
0.2503 EUR |
64,427.0357 SXP |
0.2477 EUR |
0.2468 EUR |
0.2524 EUR |
0.2505 EUR |
| 2023-03-25 |
0.2461 EUR |
341,731.2016 SXP |
0.2468 EUR |
0.2412 EUR |
0.2491 EUR |
0.2449 EUR |
| 2023-03-24 |
0.2532 EUR |
38,560.1723 SXP |
0.2581 EUR |
0.2481 EUR |
0.2631 EUR |
0.2516 EUR |
| 2023-03-23 |
0.2522 EUR |
73,687.5397 SXP |
0.2467 EUR |
0.2436 EUR |
0.2581 EUR |
0.2570 EUR |
| 2023-03-22 |
0.2543 EUR |
131,632.0491 SXP |
0.2581 EUR |
0.2333 EUR |
0.2710 EUR |
0.2440 EUR |
| 2023-03-21 |
0.2585 EUR |
70,941.5236 SXP |
0.2644 EUR |
0.2535 EUR |
0.2644 EUR |
0.2616 EUR |
| 2023-03-20 |
0.2750 EUR |
57,351.8391 SXP |
0.2757 EUR |
0.2616 EUR |
0.2819 EUR |
0.2643 EUR |
| 2023-03-19 |
0.2731 EUR |
104,167.9200 SXP |
0.2693 EUR |
0.2647 EUR |
0.2801 EUR |
0.2794 EUR |
| 2023-03-18 |
0.2756 EUR |
108,522.3818 SXP |
0.2721 EUR |
0.2477 EUR |
0.2829 EUR |
0.2680 EUR |
| 2023-03-17 |
0.2603 EUR |
61,067.9167 SXP |
0.2491 EUR |
0.2487 EUR |
0.2683 EUR |
0.2683 EUR |
| 2023-03-16 |
0.2512 EUR |
62,285.6756 SXP |
0.2507 EUR |
0.2460 EUR |
0.2539 EUR |
0.2519 EUR |
| 2023-03-15 |
0.2572 EUR |
180,685.8236 SXP |
0.2633 EUR |
0.2453 EUR |
0.2692 EUR |
0.2502 EUR |
| 2023-03-14 |
0.2599 EUR |
352,983.9242 SXP |
0.2484 EUR |
0.2401 EUR |
0.2718 EUR |
0.2633 EUR |
| 2023-03-13 |
0.2448 EUR |
511,179.7645 SXP |
0.2386 EUR |
0.2323 EUR |
0.2517 EUR |
0.2478 EUR |
| 2023-03-12 |
0.2263 EUR |
297,022.8619 SXP |
0.2203 EUR |
0.2170 EUR |
0.2365 EUR |
0.2356 EUR |
| 2023-03-11 |
0.2229 EUR |
134,392.2850 SXP |
0.2276 EUR |
0.2126 EUR |
0.2349 EUR |
0.2188 EUR |
| 2023-03-10 |
0.2223 EUR |
174,715.9911 SXP |
0.2252 EUR |
0.2140 EUR |
0.2273 EUR |
0.2273 EUR |
| 2023-03-09 |
0.2327 EUR |
226,761.9188 SXP |
0.2456 EUR |
0.2244 EUR |
0.2519 EUR |
0.2259 EUR |
| 2023-03-08 |
0.2518 EUR |
75,796.9990 SXP |
0.2620 EUR |
0.2427 EUR |
0.2620 EUR |
0.2449 EUR |
| 2023-03-07 |
0.2621 EUR |
42,951.8400 SXP |
0.2671 EUR |
0.2570 EUR |
0.2671 EUR |
0.2582 EUR |
| 2023-03-06 |
0.2628 EUR |
109,905.9462 SXP |
0.2699 EUR |
0.2582 EUR |
0.2699 EUR |
0.2656 EUR |
| 2023-03-05 |
0.2734 EUR |
25,061.1308 SXP |
0.2703 EUR |
0.2673 EUR |
0.2750 EUR |
0.2733 EUR |
| 2023-03-04 |
0.2701 EUR |
72,622.2426 SXP |
0.2767 EUR |
0.2638 EUR |
0.2767 EUR |
0.2693 EUR |
| 2023-03-03 |
0.2745 EUR |
120,030.4320 SXP |
0.3006 EUR |
0.2693 EUR |
0.3006 EUR |
0.2730 EUR |
| 2023-03-02 |
0.3006 EUR |
88,871.8571 SXP |
0.3091 EUR |
0.2942 EUR |
0.3095 EUR |
0.3008 EUR |
| 2023-03-01 |
0.3060 EUR |
79,481.6144 SXP |
0.2959 EUR |
0.2946 EUR |
0.3100 EUR |
0.3087 EUR |
| 2023-02-28 |
0.3053 EUR |
73,135.7660 SXP |
0.3092 EUR |
0.2947 EUR |
0.3093 EUR |
0.2966 EUR |
| 2023-02-27 |
0.3158 EUR |
255,438.2275 SXP |
0.3167 EUR |
0.3059 EUR |
0.3182 EUR |
0.3077 EUR |
| 2023-02-26 |
0.3168 EUR |
150,287.5321 SXP |
0.3004 EUR |
0.3004 EUR |
0.3250 EUR |
0.3158 EUR |
| 2023-02-25 |
0.3027 EUR |
82,300.8121 SXP |
0.3061 EUR |
0.2932 EUR |
0.3097 EUR |
0.3014 EUR |
| 2023-02-24 |
0.3069 EUR |
80,635.6670 SXP |
0.3160 EUR |
0.3000 EUR |
0.3227 EUR |
0.3022 EUR |
| 2023-02-23 |
0.3172 EUR |
100,575.7209 SXP |
0.3166 EUR |
0.3110 EUR |
0.3229 EUR |
0.3134 EUR |
| 2023-02-22 |
0.3143 EUR |
86,414.3634 SXP |
0.3245 EUR |
0.3073 EUR |
0.3250 EUR |
0.3159 EUR |
| 2023-02-21 |
0.3315 EUR |
184,963.9861 SXP |
0.3379 EUR |
0.3183 EUR |
0.3435 EUR |
0.3227 EUR |
| 2023-02-20 |
0.3295 EUR |
127,607.8536 SXP |
0.3253 EUR |
0.3117 EUR |
0.3369 EUR |
0.3346 EUR |
| 2023-02-19 |
0.3237 EUR |
146,148.8787 SXP |
0.3140 EUR |
0.3100 EUR |
0.3349 EUR |
0.3248 EUR |
| 2023-02-18 |
0.3132 EUR |
121,732.2382 SXP |
0.3145 EUR |
0.3094 EUR |
0.3177 EUR |
0.3132 EUR |
| 2023-02-17 |
0.3129 EUR |
147,481.3176 SXP |
0.3000 EUR |
0.3000 EUR |
0.3213 EUR |
0.3160 EUR |
| 2023-02-16 |
0.3196 EUR |
268,737.6857 SXP |
0.3239 EUR |
0.3029 EUR |
0.3307 EUR |
0.3045 EUR |
| 2023-02-15 |
0.3144 EUR |
329,883.5564 SXP |
0.3095 EUR |
0.3049 EUR |
0.3235 EUR |
0.3232 EUR |
| 2023-02-14 |
0.3066 EUR |
249,114.3456 SXP |
0.3077 EUR |
0.3006 EUR |
0.3143 EUR |
0.3092 EUR |