Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
0.4672 EUR |
273,931.3960 SXP |
0.4566 EUR |
0.4472 EUR |
0.4839 EUR |
0.4726 EUR |
| 2022-05-23 |
0.4709 EUR |
101,371.5834 SXP |
0.4671 EUR |
0.4455 EUR |
0.4913 EUR |
0.4455 EUR |
| 2022-05-22 |
0.4582 EUR |
75,211.0512 SXP |
0.4445 EUR |
0.4402 EUR |
0.4714 EUR |
0.4701 EUR |
| 2022-05-21 |
0.4369 EUR |
178,690.8921 SXP |
0.4210 EUR |
0.4210 EUR |
0.4446 EUR |
0.4398 EUR |
| 2022-05-20 |
0.4323 EUR |
96,632.8044 SXP |
0.4269 EUR |
0.4093 EUR |
0.4433 EUR |
0.4249 EUR |
| 2022-05-19 |
0.4057 EUR |
80,551.5148 SXP |
0.4029 EUR |
0.3802 EUR |
0.4279 EUR |
0.4279 EUR |
| 2022-05-18 |
0.4214 EUR |
61,970.0833 SXP |
0.4665 EUR |
0.4003 EUR |
0.4665 EUR |
0.4027 EUR |
| 2022-05-17 |
0.4493 EUR |
52,235.6122 SXP |
0.4399 EUR |
0.4311 EUR |
0.4628 EUR |
0.4563 EUR |
| 2022-05-16 |
0.4438 EUR |
79,570.6115 SXP |
0.4732 EUR |
0.4301 EUR |
0.4732 EUR |
0.4356 EUR |
| 2022-05-15 |
0.4716 EUR |
63,616.7924 SXP |
0.4716 EUR |
0.4550 EUR |
0.4899 EUR |
0.4727 EUR |
| 2022-05-14 |
0.4386 EUR |
88,038.4086 SXP |
0.4319 EUR |
0.4096 EUR |
0.4552 EUR |
0.4527 EUR |
| 2022-05-13 |
0.4339 EUR |
222,244.6394 SXP |
0.3724 EUR |
0.3714 EUR |
0.4614 EUR |
0.4206 EUR |
| 2022-05-12 |
0.3471 EUR |
658,341.5119 SXP |
0.4061 EUR |
0.2740 EUR |
0.4297 EUR |
0.3672 EUR |
| 2022-05-11 |
0.4650 EUR |
1,019,735.0935 SXP |
0.6567 EUR |
0.3666 EUR |
0.6628 EUR |
0.4003 EUR |
| 2022-05-10 |
0.6570 EUR |
249,730.0464 SXP |
0.6375 EUR |
0.6082 EUR |
0.7197 EUR |
0.6375 EUR |
| 2022-05-09 |
0.7231 EUR |
362,894.1455 SXP |
0.8254 EUR |
0.6635 EUR |
0.8650 EUR |
0.6771 EUR |
| 2022-05-08 |
0.8317 EUR |
115,541.9349 SXP |
0.8617 EUR |
0.8094 EUR |
0.8661 EUR |
0.8251 EUR |
| 2022-05-07 |
0.8850 EUR |
75,488.9282 SXP |
0.9031 EUR |
0.8481 EUR |
0.9060 EUR |
0.8712 EUR |
| 2022-05-06 |
0.8927 EUR |
56,366.5279 SXP |
0.9162 EUR |
0.8739 EUR |
0.9249 EUR |
0.9028 EUR |
| 2022-05-05 |
0.9408 EUR |
80,123.1760 SXP |
1.0387 EUR |
0.8974 EUR |
1.0498 EUR |
0.9123 EUR |
| 2022-05-04 |
1.0093 EUR |
108,373.4138 SXP |
0.9967 EUR |
0.9662 EUR |
1.0425 EUR |
1.0382 EUR |
| 2022-05-03 |
0.9887 EUR |
100,322.1080 SXP |
0.9587 EUR |
0.9564 EUR |
1.0189 EUR |
0.9786 EUR |
| 2022-05-02 |
0.9539 EUR |
78,119.0711 SXP |
0.9582 EUR |
0.9142 EUR |
0.9823 EUR |
0.9738 EUR |
| 2022-05-01 |
0.9090 EUR |
49,589.2518 SXP |
0.8979 EUR |
0.8598 EUR |
0.9565 EUR |
0.9466 EUR |
| 2022-04-30 |
0.9715 EUR |
60,791.9531 SXP |
1.0070 EUR |
0.8720 EUR |
1.0095 EUR |
0.9000 EUR |
| 2022-04-29 |
1.0236 EUR |
61,163.6985 SXP |
1.0581 EUR |
0.9830 EUR |
1.0839 EUR |
1.0005 EUR |
| 2022-04-28 |
1.0604 EUR |
51,931.9591 SXP |
1.0523 EUR |
1.0363 EUR |
1.0786 EUR |
1.0536 EUR |
| 2022-04-27 |
1.0384 EUR |
28,860.2115 SXP |
1.0071 EUR |
0.9989 EUR |
1.0621 EUR |
1.0525 EUR |
| 2022-04-26 |
1.0579 EUR |
98,132.7510 SXP |
1.1038 EUR |
1.0101 EUR |
1.1124 EUR |
1.0245 EUR |
| 2022-04-25 |
1.0760 EUR |
75,071.9583 SXP |
1.1000 EUR |
1.0437 EUR |
1.1064 EUR |
1.1064 EUR |
| 2022-04-24 |
1.1237 EUR |
24,612.5267 SXP |
1.1439 EUR |
1.1106 EUR |
1.1489 EUR |
1.1161 EUR |
| 2022-04-23 |
1.1435 EUR |
19,164.9489 SXP |
1.1449 EUR |
1.1200 EUR |
1.1598 EUR |
1.1338 EUR |
| 2022-04-22 |
1.1739 EUR |
27,464.0455 SXP |
1.1634 EUR |
1.1503 EUR |
1.1884 EUR |
1.1503 EUR |
| 2022-04-21 |
1.2054 EUR |
75,859.2465 SXP |
1.2383 EUR |
1.1532 EUR |
1.2415 EUR |
1.1703 EUR |
| 2022-04-20 |
1.2435 EUR |
56,311.6091 SXP |
1.2759 EUR |
1.2145 EUR |
1.2759 EUR |
1.2258 EUR |
| 2022-04-19 |
1.2859 EUR |
215,145.7047 SXP |
1.2609 EUR |
1.2403 EUR |
1.3183 EUR |
1.2850 EUR |
| 2022-04-18 |
1.1942 EUR |
286,310.2856 SXP |
1.1070 EUR |
1.0648 EUR |
1.2799 EUR |
1.2644 EUR |
| 2022-04-17 |
1.1579 EUR |
10,101.6507 SXP |
1.1635 EUR |
1.1377 EUR |
1.1678 EUR |
1.1457 EUR |
| 2022-04-16 |
1.1577 EUR |
15,341.4776 SXP |
1.1601 EUR |
1.1422 EUR |
1.1718 EUR |
1.1681 EUR |
| 2022-04-15 |
1.1477 EUR |
18,902.0148 SXP |
1.1363 EUR |
1.1265 EUR |
1.1714 EUR |
1.1574 EUR |
| 2022-04-14 |
1.1558 EUR |
19,816.6738 SXP |
1.1679 EUR |
1.1226 EUR |
1.1783 EUR |
1.1343 EUR |
| 2022-04-13 |
1.1526 EUR |
24,230.9986 SXP |
1.1437 EUR |
1.1346 EUR |
1.1745 EUR |
1.1643 EUR |
| 2022-04-12 |
1.1202 EUR |
68,296.2742 SXP |
1.0830 EUR |
1.0830 EUR |
1.1590 EUR |
1.1418 EUR |
| 2022-04-11 |
1.1234 EUR |
88,037.8612 SXP |
1.1800 EUR |
1.0691 EUR |
1.1917 EUR |
1.0952 EUR |
| 2022-04-10 |
1.2160 EUR |
34,086.8620 SXP |
1.2342 EUR |
1.1948 EUR |
1.2381 EUR |
1.1948 EUR |
| 2022-04-09 |
1.2136 EUR |
48,051.4307 SXP |
1.1955 EUR |
1.1927 EUR |
1.2317 EUR |
1.2239 EUR |
| 2022-04-08 |
1.2344 EUR |
106,218.1687 SXP |
1.2650 EUR |
1.1956 EUR |
1.2753 EUR |
1.1997 EUR |
| 2022-04-07 |
1.2334 EUR |
55,359.0649 SXP |
1.2255 EUR |
1.1940 EUR |
1.2770 EUR |
1.2736 EUR |
| 2022-04-06 |
1.2788 EUR |
98,368.7154 SXP |
1.3599 EUR |
1.2270 EUR |
1.3599 EUR |
1.2300 EUR |
| 2022-04-05 |
1.4142 EUR |
108,044.8362 SXP |
1.4328 EUR |
1.3799 EUR |
1.4482 EUR |
1.3799 EUR |