Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.4086 EUR |
2,135,765.9413 SXP |
0.3837 EUR |
0.3831 EUR |
0.4328 EUR |
0.4032 EUR |
| 2023-05-11 |
0.3823 EUR |
300,835.3082 SXP |
0.4019 EUR |
0.3725 EUR |
0.4019 EUR |
0.3823 EUR |
| 2023-05-10 |
0.3965 EUR |
520,053.6133 SXP |
0.4061 EUR |
0.3785 EUR |
0.4095 EUR |
0.4041 EUR |
| 2023-05-09 |
0.4076 EUR |
153,689.4163 SXP |
0.4114 EUR |
0.4035 EUR |
0.4119 EUR |
0.4054 EUR |
| 2023-05-08 |
0.4174 EUR |
353,963.0599 SXP |
0.4448 EUR |
0.4032 EUR |
0.4482 EUR |
0.4099 EUR |
| 2023-05-07 |
0.4535 EUR |
148,089.7399 SXP |
0.4556 EUR |
0.4480 EUR |
0.4606 EUR |
0.4508 EUR |
| 2023-05-06 |
0.4737 EUR |
545,674.5025 SXP |
0.4933 EUR |
0.4520 EUR |
0.4984 EUR |
0.4567 EUR |
| 2023-05-05 |
0.4849 EUR |
349,005.9978 SXP |
0.4827 EUR |
0.4757 EUR |
0.4948 EUR |
0.4935 EUR |
| 2023-05-04 |
0.4918 EUR |
490,006.4738 SXP |
0.5000 EUR |
0.4815 EUR |
0.5022 EUR |
0.4838 EUR |
| 2023-05-03 |
0.4963 EUR |
338,530.5808 SXP |
0.5080 EUR |
0.4846 EUR |
0.5121 EUR |
0.5029 EUR |
| 2023-05-02 |
0.5245 EUR |
2,348,437.2489 SXP |
0.4982 EUR |
0.4919 EUR |
0.5524 EUR |
0.5085 EUR |
| 2023-05-01 |
0.4927 EUR |
300,371.5493 SXP |
0.5014 EUR |
0.4845 EUR |
0.5014 EUR |
0.4940 EUR |
| 2023-04-30 |
0.5046 EUR |
210,679.8375 SXP |
0.5068 EUR |
0.4984 EUR |
0.5133 EUR |
0.5069 EUR |
| 2023-04-29 |
0.5090 EUR |
324,737.8882 SXP |
0.5130 EUR |
0.5004 EUR |
0.5187 EUR |
0.5059 EUR |
| 2023-04-28 |
0.5178 EUR |
433,525.2055 SXP |
0.5301 EUR |
0.5036 EUR |
0.5347 EUR |
0.5118 EUR |
| 2023-04-27 |
0.5281 EUR |
822,687.6767 SXP |
0.5250 EUR |
0.5156 EUR |
0.5442 EUR |
0.5286 EUR |
| 2023-04-26 |
0.5544 EUR |
4,008,259.7881 SXP |
0.5047 EUR |
0.4977 EUR |
0.6084 EUR |
0.5315 EUR |
| 2023-04-25 |
0.4885 EUR |
377,139.1239 SXP |
0.4970 EUR |
0.4800 EUR |
0.5069 EUR |
0.5060 EUR |
| 2023-04-24 |
0.5049 EUR |
627,262.7286 SXP |
0.5195 EUR |
0.4931 EUR |
0.5257 EUR |
0.4998 EUR |
| 2023-04-23 |
0.5492 EUR |
2,558,625.4857 SXP |
0.5759 EUR |
0.5066 EUR |
0.5896 EUR |
0.5192 EUR |
| 2023-04-22 |
0.5532 EUR |
2,010,356.6565 SXP |
0.4906 EUR |
0.4866 EUR |
0.6000 EUR |
0.5756 EUR |
| 2023-04-21 |
0.5106 EUR |
499,389.1520 SXP |
0.5088 EUR |
0.4705 EUR |
0.5445 EUR |
0.4798 EUR |
| 2023-04-20 |
0.5206 EUR |
482,253.2456 SXP |
0.5354 EUR |
0.4928 EUR |
0.5424 EUR |
0.5043 EUR |
| 2023-04-19 |
0.5548 EUR |
930,421.8505 SXP |
0.5792 EUR |
0.5369 EUR |
0.5797 EUR |
0.5432 EUR |
| 2023-04-18 |
0.5800 EUR |
546,354.0212 SXP |
0.5778 EUR |
0.5695 EUR |
0.5905 EUR |
0.5829 EUR |
| 2023-04-17 |
0.5876 EUR |
396,476.1783 SXP |
0.6121 EUR |
0.5768 EUR |
0.6200 EUR |
0.5804 EUR |
| 2023-04-16 |
0.6091 EUR |
941,078.3314 SXP |
0.6227 EUR |
0.5924 EUR |
0.6318 EUR |
0.6185 EUR |
| 2023-04-15 |
0.6347 EUR |
4,882,072.7931 SXP |
0.5932 EUR |
0.5873 EUR |
0.6627 EUR |
0.6243 EUR |
| 2023-04-14 |
0.5947 EUR |
7,214,621.3189 SXP |
0.5334 EUR |
0.5313 EUR |
0.6279 EUR |
0.5875 EUR |
| 2023-04-13 |
0.5293 EUR |
497,516.5443 SXP |
0.5262 EUR |
0.5216 EUR |
0.5432 EUR |
0.5310 EUR |
| 2023-04-12 |
0.5296 EUR |
1,414,392.5104 SXP |
0.5608 EUR |
0.5148 EUR |
0.5608 EUR |
0.5286 EUR |
| 2023-04-11 |
0.5692 EUR |
1,344,340.7339 SXP |
0.5970 EUR |
0.5575 EUR |
0.5970 EUR |
0.5627 EUR |
| 2023-04-10 |
0.5778 EUR |
1,443,444.8151 SXP |
0.5744 EUR |
0.5536 EUR |
0.6094 EUR |
0.5983 EUR |
| 2023-04-09 |
0.5751 EUR |
1,222,882.6900 SXP |
0.5859 EUR |
0.5609 EUR |
0.5974 EUR |
0.5756 EUR |
| 2023-04-08 |
0.6305 EUR |
2,800,163.6395 SXP |
0.6262 EUR |
0.5766 EUR |
0.6762 EUR |
0.5834 EUR |
| 2023-04-07 |
0.6412 EUR |
2,047,202.3698 SXP |
0.6651 EUR |
0.6203 EUR |
0.6796 EUR |
0.6260 EUR |
| 2023-04-06 |
0.6843 EUR |
4,590,952.9605 SXP |
0.6878 EUR |
0.6100 EUR |
0.7199 EUR |
0.6641 EUR |
| 2023-04-05 |
0.7253 EUR |
6,652,296.9669 SXP |
0.7566 EUR |
0.6746 EUR |
0.7873 EUR |
0.6875 EUR |
| 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 |