Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
1.3610 EUR |
83,817.7438 SXP |
1.3296 EUR |
1.3260 EUR |
1.4038 EUR |
1.3724 EUR |
| 2022-01-08 |
1.3405 EUR |
89,436.4312 SXP |
1.3996 EUR |
1.2626 EUR |
1.4265 EUR |
1.3355 EUR |
| 2022-01-07 |
1.4105 EUR |
130,771.5354 SXP |
1.5038 EUR |
1.3561 EUR |
1.5038 EUR |
1.4001 EUR |
| 2022-01-06 |
1.4647 EUR |
198,099.1813 SXP |
1.4673 EUR |
1.4092 EUR |
1.5220 EUR |
1.4986 EUR |
| 2022-01-05 |
1.5656 EUR |
261,934.8406 SXP |
1.6534 EUR |
1.3863 EUR |
1.7400 EUR |
1.4767 EUR |
| 2022-01-04 |
1.6955 EUR |
156,392.6528 SXP |
1.7089 EUR |
1.6389 EUR |
1.7460 EUR |
1.6530 EUR |
| 2022-01-03 |
1.7723 EUR |
283,096.9046 SXP |
1.8660 EUR |
1.6801 EUR |
1.8660 EUR |
1.7282 EUR |
| 2022-01-02 |
1.9570 EUR |
358,253.7863 SXP |
1.9972 EUR |
1.8593 EUR |
2.0750 EUR |
1.8924 EUR |
| 2022-01-01 |
1.8695 EUR |
278,475.0190 SXP |
1.7859 EUR |
1.7749 EUR |
1.9752 EUR |
1.9484 EUR |
| 2021-12-31 |
1.8042 EUR |
611,593.9690 SXP |
1.7016 EUR |
1.6365 EUR |
1.8925 EUR |
1.7722 EUR |
| 2021-12-30 |
1.6555 EUR |
1,281,985.4147 SXP |
1.3645 EUR |
1.3260 EUR |
1.7865 EUR |
1.6791 EUR |
| 2021-12-29 |
1.3356 EUR |
84,624.2357 SXP |
1.3327 EUR |
1.2928 EUR |
1.4593 EUR |
1.3580 EUR |
| 2021-12-28 |
1.3874 EUR |
100,202.7358 SXP |
1.4582 EUR |
1.3373 EUR |
1.4618 EUR |
1.3496 EUR |
| 2021-12-27 |
1.4963 EUR |
98,374.1597 SXP |
1.4565 EUR |
1.4475 EUR |
1.5336 EUR |
1.4934 EUR |
| 2021-12-26 |
1.4366 EUR |
67,837.4975 SXP |
1.4543 EUR |
1.4097 EUR |
1.4678 EUR |
1.4502 EUR |
| 2021-12-25 |
1.4602 EUR |
70,463.5179 SXP |
1.4341 EUR |
1.4266 EUR |
1.4803 EUR |
1.4622 EUR |
| 2021-12-24 |
1.4530 EUR |
124,834.6319 SXP |
1.4751 EUR |
1.4178 EUR |
1.5272 EUR |
1.4298 EUR |
| 2021-12-23 |
1.4389 EUR |
121,419.4136 SXP |
1.3500 EUR |
1.3500 EUR |
1.4930 EUR |
1.4760 EUR |
| 2021-12-22 |
1.3853 EUR |
120,238.2188 SXP |
1.3637 EUR |
1.3449 EUR |
1.4099 EUR |
1.4043 EUR |
| 2021-12-21 |
1.3419 EUR |
38,714.0992 SXP |
1.3134 EUR |
1.3019 EUR |
1.3618 EUR |
1.3584 EUR |
| 2021-12-20 |
1.3394 EUR |
93,020.2317 SXP |
1.3431 EUR |
1.2627 EUR |
1.4085 EUR |
1.3231 EUR |
| 2021-12-19 |
1.3593 EUR |
124,817.0285 SXP |
1.3079 EUR |
1.2973 EUR |
1.4067 EUR |
1.3502 EUR |
| 2021-12-18 |
1.3085 EUR |
39,498.1339 SXP |
1.2840 EUR |
1.2714 EUR |
1.3372 EUR |
1.3041 EUR |
| 2021-12-17 |
1.2795 EUR |
37,758.8259 SXP |
1.3039 EUR |
1.2381 EUR |
1.3164 EUR |
1.2788 EUR |
| 2021-12-16 |
1.3365 EUR |
64,463.5995 SXP |
1.3411 EUR |
1.2880 EUR |
1.3731 EUR |
1.2908 EUR |
| 2021-12-15 |
1.2983 EUR |
123,976.8815 SXP |
1.3080 EUR |
1.2110 EUR |
1.3875 EUR |
1.3220 EUR |
| 2021-12-14 |
1.2748 EUR |
104,623.4769 SXP |
1.2383 EUR |
1.2263 EUR |
1.3164 EUR |
1.3001 EUR |
| 2021-12-13 |
1.2772 EUR |
122,628.1308 SXP |
1.3932 EUR |
1.2239 EUR |
1.3933 EUR |
1.2544 EUR |
| 2021-12-12 |
1.3866 EUR |
36,059.7514 SXP |
1.3821 EUR |
1.3517 EUR |
1.4100 EUR |
1.3919 EUR |
| 2021-12-11 |
1.3593 EUR |
32,565.5139 SXP |
1.3212 EUR |
1.3076 EUR |
1.3912 EUR |
1.3833 EUR |
| 2021-12-10 |
1.3734 EUR |
89,843.9403 SXP |
1.3747 EUR |
1.3103 EUR |
1.4237 EUR |
1.3171 EUR |
| 2021-12-09 |
1.4168 EUR |
88,194.7508 SXP |
1.5157 EUR |
1.3705 EUR |
1.5166 EUR |
1.3937 EUR |
| 2021-12-08 |
1.4868 EUR |
103,924.3984 SXP |
1.4418 EUR |
1.4000 EUR |
1.5335 EUR |
1.5076 EUR |
| 2021-12-07 |
1.4726 EUR |
114,095.6339 SXP |
1.4618 EUR |
1.4237 EUR |
1.5049 EUR |
1.4357 EUR |
| 2021-12-06 |
1.3839 EUR |
233,116.8469 SXP |
1.4130 EUR |
1.3001 EUR |
1.5900 EUR |
1.4541 EUR |
| 2021-12-05 |
1.5291 EUR |
173,370.0864 SXP |
1.5779 EUR |
1.3700 EUR |
1.9000 EUR |
1.4122 EUR |
| 2021-12-04 |
1.4809 EUR |
836,238.8633 SXP |
1.9069 EUR |
1.1961 EUR |
1.9150 EUR |
1.5347 EUR |
| 2021-12-03 |
1.9657 EUR |
169,629.8527 SXP |
2.0127 EUR |
1.8522 EUR |
2.0644 EUR |
1.9198 EUR |
| 2021-12-02 |
2.0170 EUR |
81,738.1573 SXP |
2.0525 EUR |
1.9831 EUR |
2.0599 EUR |
2.0252 EUR |
| 2021-12-01 |
2.0751 EUR |
154,650.3903 SXP |
2.0038 EUR |
2.0000 EUR |
2.1583 EUR |
2.0506 EUR |
| 2021-11-30 |
2.0284 EUR |
250,944.1477 SXP |
2.0220 EUR |
1.9390 EUR |
2.0596 EUR |
2.0189 EUR |
| 2021-11-29 |
2.0135 EUR |
106,292.7490 SXP |
2.0024 EUR |
1.9768 EUR |
2.0441 EUR |
2.0251 EUR |
| 2021-11-28 |
1.9552 EUR |
136,939.2755 SXP |
1.9876 EUR |
1.8000 EUR |
1.9900 EUR |
1.9599 EUR |
| 2021-11-27 |
2.0185 EUR |
186,176.0261 SXP |
2.0418 EUR |
1.9623 EUR |
2.0725 EUR |
1.9866 EUR |
| 2021-11-26 |
2.0933 EUR |
187,801.4739 SXP |
2.2300 EUR |
1.9807 EUR |
2.2756 EUR |
2.0671 EUR |
| 2021-11-25 |
2.2202 EUR |
145,259.8363 SXP |
2.1244 EUR |
2.1050 EUR |
2.3250 EUR |
2.2300 EUR |
| 2021-11-24 |
2.1095 EUR |
144,922.1571 SXP |
2.1835 EUR |
2.0400 EUR |
2.1876 EUR |
2.1386 EUR |
| 2021-11-23 |
2.2766 EUR |
635,195.5838 SXP |
2.2997 EUR |
2.0500 EUR |
2.5500 EUR |
2.1717 EUR |
| 2021-11-22 |
2.2565 EUR |
62,040.5951 SXP |
2.3478 EUR |
2.1154 EUR |
2.4900 EUR |
2.2018 EUR |
| 2021-11-21 |
2.3362 EUR |
167,250.7388 SXP |
2.2608 EUR |
2.2046 EUR |
2.3917 EUR |
2.3784 EUR |