Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.3354 EUR |
251,521.3553 SXP |
0.3425 EUR |
0.3329 EUR |
0.3438 EUR |
0.3382 EUR |
| 2024-04-20 |
0.3281 EUR |
38,823.5915 SXP |
0.3191 EUR |
0.3186 EUR |
0.3454 EUR |
0.3438 EUR |
| 2024-04-19 |
0.3178 EUR |
41,073.7047 SXP |
0.3142 EUR |
0.2921 EUR |
0.3238 EUR |
0.3213 EUR |
| 2024-04-18 |
0.3085 EUR |
218,665.4815 SXP |
0.2986 EUR |
0.2986 EUR |
0.3176 EUR |
0.3176 EUR |
| 2024-04-17 |
0.3044 EUR |
28,607.5908 SXP |
0.3124 EUR |
0.2972 EUR |
0.3185 EUR |
0.3051 EUR |
| 2024-04-16 |
0.3132 EUR |
117,895.8332 SXP |
0.3079 EUR |
0.3036 EUR |
0.3199 EUR |
0.3162 EUR |
| 2024-04-15 |
0.3329 EUR |
122,564.5014 SXP |
0.3229 EUR |
0.3033 EUR |
0.3424 EUR |
0.3127 EUR |
| 2024-04-14 |
0.3185 EUR |
111,293.3799 SXP |
0.3092 EUR |
0.2974 EUR |
0.3321 EUR |
0.3282 EUR |
| 2024-04-13 |
0.3158 EUR |
257,560.4773 SXP |
0.3690 EUR |
0.2696 EUR |
0.3690 EUR |
0.3069 EUR |
| 2024-04-12 |
0.4048 EUR |
463,063.5474 SXP |
0.4260 EUR |
0.3374 EUR |
0.4450 EUR |
0.3631 EUR |
| 2024-04-11 |
0.4220 EUR |
28,843.9697 SXP |
0.4250 EUR |
0.4140 EUR |
0.4300 EUR |
0.4254 EUR |
| 2024-04-10 |
0.4138 EUR |
63,943.8597 SXP |
0.4271 EUR |
0.4038 EUR |
0.4271 EUR |
0.4250 EUR |
| 2024-04-09 |
0.4329 EUR |
57,525.7161 SXP |
0.4378 EUR |
0.4206 EUR |
0.4423 EUR |
0.4295 EUR |
| 2024-04-08 |
0.4303 EUR |
33,375.3860 SXP |
0.4138 EUR |
0.4082 EUR |
0.4400 EUR |
0.4377 EUR |
| 2024-04-07 |
0.4173 EUR |
31,897.2142 SXP |
0.4088 EUR |
0.4088 EUR |
0.4237 EUR |
0.4173 EUR |
| 2024-04-06 |
0.4089 EUR |
23,491.1148 SXP |
0.4082 EUR |
0.4064 EUR |
0.4110 EUR |
0.4106 EUR |
| 2024-04-05 |
0.4015 EUR |
39,132.7564 SXP |
0.4123 EUR |
0.3884 EUR |
0.4125 EUR |
0.4058 EUR |
| 2024-04-04 |
0.4061 EUR |
68,778.2064 SXP |
0.3915 EUR |
0.3838 EUR |
0.4192 EUR |
0.4116 EUR |
| 2024-04-03 |
0.3985 EUR |
136,659.8498 SXP |
0.3923 EUR |
0.3825 EUR |
0.4099 EUR |
0.3912 EUR |
| 2024-04-02 |
0.4090 EUR |
101,914.4684 SXP |
0.4293 EUR |
0.3880 EUR |
0.4294 EUR |
0.4017 EUR |
| 2024-04-01 |
0.4363 EUR |
71,537.8235 SXP |
0.4581 EUR |
0.4193 EUR |
0.4608 EUR |
0.4324 EUR |
| 2024-03-31 |
0.4540 EUR |
57,547.6869 SXP |
0.4488 EUR |
0.4470 EUR |
0.4590 EUR |
0.4590 EUR |
| 2024-03-30 |
0.4608 EUR |
108,532.1817 SXP |
0.4693 EUR |
0.4499 EUR |
0.4695 EUR |
0.4511 EUR |
| 2024-03-29 |
0.4622 EUR |
103,913.2452 SXP |
0.4573 EUR |
0.4449 EUR |
0.4792 EUR |
0.4738 EUR |
| 2024-03-28 |
0.4589 EUR |
359,935.0317 SXP |
0.4461 EUR |
0.4334 EUR |
0.4702 EUR |
0.4610 EUR |
| 2024-03-27 |
0.4473 EUR |
138,963.7175 SXP |
0.4615 EUR |
0.4329 EUR |
0.4616 EUR |
0.4472 EUR |
| 2024-03-26 |
0.4708 EUR |
1,401,086.4517 SXP |
0.4337 EUR |
0.4337 EUR |
0.5030 EUR |
0.4604 EUR |
| 2024-03-25 |
0.4309 EUR |
827,880.9219 SXP |
0.4014 EUR |
0.3990 EUR |
0.4461 EUR |
0.4320 EUR |
| 2024-03-24 |
0.3967 EUR |
152,468.3149 SXP |
0.3882 EUR |
0.3864 EUR |
0.4026 EUR |
0.4016 EUR |
| 2024-03-23 |
0.3880 EUR |
52,370.3787 SXP |
0.3786 EUR |
0.3778 EUR |
0.3939 EUR |
0.3918 EUR |
| 2024-03-22 |
0.3804 EUR |
106,311.2655 SXP |
0.3877 EUR |
0.3666 EUR |
0.3964 EUR |
0.3769 EUR |
| 2024-03-21 |
0.3868 EUR |
277,595.7550 SXP |
0.3825 EUR |
0.3765 EUR |
0.3952 EUR |
0.3873 EUR |
| 2024-03-20 |
0.3629 EUR |
193,321.2785 SXP |
0.3547 EUR |
0.3356 EUR |
0.3882 EUR |
0.3850 EUR |
| 2024-03-19 |
0.3563 EUR |
327,321.6245 SXP |
0.3850 EUR |
0.3371 EUR |
0.3857 EUR |
0.3456 EUR |
| 2024-03-18 |
0.3952 EUR |
90,489.7965 SXP |
0.4054 EUR |
0.3781 EUR |
0.4148 EUR |
0.3801 EUR |
| 2024-03-17 |
0.3969 EUR |
260,709.3164 SXP |
0.4017 EUR |
0.3740 EUR |
0.4143 EUR |
0.4090 EUR |
| 2024-03-16 |
0.4231 EUR |
138,108.9527 SXP |
0.4457 EUR |
0.3984 EUR |
0.4458 EUR |
0.4032 EUR |
| 2024-03-15 |
0.4377 EUR |
494,023.1485 SXP |
0.4848 EUR |
0.4082 EUR |
0.4897 EUR |
0.4481 EUR |
| 2024-03-14 |
0.4821 EUR |
279,104.2914 SXP |
0.5000 EUR |
0.4535 EUR |
0.5056 EUR |
0.4859 EUR |
| 2024-03-13 |
0.5055 EUR |
758,300.8823 SXP |
0.4759 EUR |
0.4759 EUR |
0.5223 EUR |
0.5028 EUR |
| 2024-03-12 |
0.4674 EUR |
274,157.0998 SXP |
0.4838 EUR |
0.4487 EUR |
0.4877 EUR |
0.4766 EUR |
| 2024-03-11 |
0.4754 EUR |
735,655.4778 SXP |
0.4526 EUR |
0.4273 EUR |
0.5035 EUR |
0.4836 EUR |
| 2024-03-10 |
0.4568 EUR |
376,281.7457 SXP |
0.4589 EUR |
0.4393 EUR |
0.4725 EUR |
0.4508 EUR |
| 2024-03-09 |
0.4615 EUR |
775,571.0701 SXP |
0.4474 EUR |
0.4474 EUR |
0.4707 EUR |
0.4587 EUR |
| 2024-03-08 |
0.4415 EUR |
265,357.1852 SXP |
0.4511 EUR |
0.4203 EUR |
0.4555 EUR |
0.4429 EUR |
| 2024-03-07 |
0.4468 EUR |
212,373.7691 SXP |
0.4376 EUR |
0.4323 EUR |
0.4551 EUR |
0.4515 EUR |
| 2024-03-06 |
0.4306 EUR |
341,796.2171 SXP |
0.3996 EUR |
0.3953 EUR |
0.4428 EUR |
0.4421 EUR |
| 2024-03-05 |
0.4235 EUR |
1,826,480.6908 SXP |
0.4531 EUR |
0.3444 EUR |
0.4586 EUR |
0.3962 EUR |
| 2024-03-04 |
0.4586 EUR |
3,118,299.8669 SXP |
0.4102 EUR |
0.4102 EUR |
0.5072 EUR |
0.4513 EUR |
| 2024-03-03 |
0.3969 EUR |
216,550.7043 SXP |
0.4147 EUR |
0.3765 EUR |
0.4147 EUR |
0.4072 EUR |