Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-02 |
0.4016 EUR |
211,649.0883 SXP |
0.3967 EUR |
0.3899 EUR |
0.4170 EUR |
0.4167 EUR |
| 2024-03-01 |
0.3844 EUR |
523,377.9657 SXP |
0.3769 EUR |
0.3751 EUR |
0.3990 EUR |
0.3959 EUR |
| 2024-02-29 |
0.3656 EUR |
463,627.7162 SXP |
0.3559 EUR |
0.3506 EUR |
0.3816 EUR |
0.3631 EUR |
| 2024-02-28 |
0.3564 EUR |
779,937.6811 SXP |
0.3493 EUR |
0.3200 EUR |
0.3723 EUR |
0.3566 EUR |
| 2024-02-27 |
0.3462 EUR |
390,221.2165 SXP |
0.3433 EUR |
0.3400 EUR |
0.3512 EUR |
0.3497 EUR |
| 2024-02-26 |
0.3401 EUR |
198,256.6813 SXP |
0.3418 EUR |
0.3285 EUR |
0.3483 EUR |
0.3467 EUR |
| 2024-02-25 |
0.3391 EUR |
306,009.9480 SXP |
0.3326 EUR |
0.3300 EUR |
0.3450 EUR |
0.3433 EUR |
| 2024-02-24 |
0.3321 EUR |
286,397.8486 SXP |
0.3233 EUR |
0.3194 EUR |
0.3358 EUR |
0.3330 EUR |
| 2024-02-23 |
0.3238 EUR |
265,513.7319 SXP |
0.3232 EUR |
0.3162 EUR |
0.3289 EUR |
0.3203 EUR |
| 2024-02-22 |
0.3221 EUR |
114,633.5145 SXP |
0.3193 EUR |
0.3144 EUR |
0.3283 EUR |
0.3202 EUR |
| 2024-02-21 |
0.3187 EUR |
74,977.0653 SXP |
0.3278 EUR |
0.3074 EUR |
0.3334 EUR |
0.3183 EUR |
| 2024-02-20 |
0.3277 EUR |
371,548.5599 SXP |
0.3330 EUR |
0.3122 EUR |
0.3392 EUR |
0.3282 EUR |
| 2024-02-19 |
0.3280 EUR |
178,237.2152 SXP |
0.3247 EUR |
0.3240 EUR |
0.3388 EUR |
0.3367 EUR |
| 2024-02-18 |
0.3267 EUR |
145,991.4331 SXP |
0.3209 EUR |
0.3186 EUR |
0.3301 EUR |
0.3271 EUR |
| 2024-02-17 |
0.3182 EUR |
251,513.4692 SXP |
0.3211 EUR |
0.3078 EUR |
0.3240 EUR |
0.3210 EUR |
| 2024-02-16 |
0.3168 EUR |
119,504.2081 SXP |
0.3136 EUR |
0.3115 EUR |
0.3239 EUR |
0.3173 EUR |
| 2024-02-15 |
0.3143 EUR |
194,733.5693 SXP |
0.3114 EUR |
0.3078 EUR |
0.3183 EUR |
0.3137 EUR |
| 2024-02-14 |
0.3098 EUR |
187,314.7608 SXP |
0.3017 EUR |
0.3015 EUR |
0.3138 EUR |
0.3118 EUR |
| 2024-02-13 |
0.3050 EUR |
124,724.7538 SXP |
0.3100 EUR |
0.2964 EUR |
0.3124 EUR |
0.3037 EUR |
| 2024-02-12 |
0.3047 EUR |
74,574.4531 SXP |
0.3032 EUR |
0.2958 EUR |
0.3115 EUR |
0.3112 EUR |
| 2024-02-11 |
0.3016 EUR |
126,725.2340 SXP |
0.2995 EUR |
0.2990 EUR |
0.3037 EUR |
0.3001 EUR |
| 2024-02-10 |
0.2970 EUR |
111,197.8884 SXP |
0.2961 EUR |
0.2912 EUR |
0.3021 EUR |
0.2997 EUR |
| 2024-02-09 |
0.2977 EUR |
229,487.9702 SXP |
0.2927 EUR |
0.2926 EUR |
0.3020 EUR |
0.2979 EUR |
| 2024-02-08 |
0.2904 EUR |
133,111.2810 SXP |
0.2915 EUR |
0.2883 EUR |
0.2950 EUR |
0.2916 EUR |
| 2024-02-07 |
0.2893 EUR |
291,920.1527 SXP |
0.2847 EUR |
0.2810 EUR |
0.2923 EUR |
0.2911 EUR |
| 2024-02-06 |
0.2853 EUR |
67,535.1027 SXP |
0.2837 EUR |
0.2823 EUR |
0.2883 EUR |
0.2838 EUR |
| 2024-02-05 |
0.2842 EUR |
36,533.0064 SXP |
0.2791 EUR |
0.2761 EUR |
0.2873 EUR |
0.2817 EUR |
| 2024-02-04 |
0.2835 EUR |
30,798.1757 SXP |
0.2868 EUR |
0.2809 EUR |
0.2868 EUR |
0.2843 EUR |
| 2024-02-03 |
0.2879 EUR |
19,079.6829 SXP |
0.2894 EUR |
0.2860 EUR |
0.2902 EUR |
0.2860 EUR |
| 2024-02-02 |
0.2871 EUR |
39,496.4421 SXP |
0.2875 EUR |
0.2833 EUR |
0.2903 EUR |
0.2903 EUR |
| 2024-02-01 |
0.2842 EUR |
31,107.1248 SXP |
0.2820 EUR |
0.2812 EUR |
0.2869 EUR |
0.2867 EUR |
| 2024-01-31 |
0.2931 EUR |
63,080.3534 SXP |
0.2951 EUR |
0.2850 EUR |
0.3016 EUR |
0.2880 EUR |
| 2024-01-30 |
0.3046 EUR |
82,859.0615 SXP |
0.3064 EUR |
0.2982 EUR |
0.3094 EUR |
0.2982 EUR |