Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
0.3283 EUR |
233,982.8202 SXP |
0.3250 EUR |
0.3133 EUR |
0.3330 EUR |
0.3323 EUR |
| 2024-01-12 |
0.3419 EUR |
588,763.0968 SXP |
0.3429 EUR |
0.3183 EUR |
0.3515 EUR |
0.3281 EUR |
| 2024-01-11 |
0.3411 EUR |
230,193.6683 SXP |
0.3344 EUR |
0.3315 EUR |
0.3504 EUR |
0.3411 EUR |
| 2024-01-10 |
0.3231 EUR |
185,184.4125 SXP |
0.3181 EUR |
0.3079 EUR |
0.3419 EUR |
0.3349 EUR |
| 2024-01-09 |
0.3169 EUR |
118,329.6908 SXP |
0.3265 EUR |
0.3053 EUR |
0.3265 EUR |
0.3164 EUR |
| 2024-01-08 |
0.3137 EUR |
262,352.6558 SXP |
0.3182 EUR |
0.2930 EUR |
0.3306 EUR |
0.3303 EUR |
| 2024-01-07 |
0.3411 EUR |
386,887.3202 SXP |
0.3306 EUR |
0.3148 EUR |
0.3548 EUR |
0.3183 EUR |
| 2024-01-06 |
0.3275 EUR |
101,284.7388 SXP |
0.3367 EUR |
0.3116 EUR |
0.3367 EUR |
0.3304 EUR |
| 2024-01-05 |
0.3369 EUR |
472,834.8716 SXP |
0.3473 EUR |
0.3240 EUR |
0.3490 EUR |
0.3376 EUR |
| 2024-01-04 |
0.3445 EUR |
260,415.9845 SXP |
0.3493 EUR |
0.3360 EUR |
0.3524 EUR |
0.3454 EUR |
| 2024-01-03 |
0.3544 EUR |
585,518.6645 SXP |
0.3872 EUR |
0.2903 EUR |
0.3996 EUR |
0.3453 EUR |
| 2024-01-02 |
0.3853 EUR |
360,270.4669 SXP |
0.3826 EUR |
0.3779 EUR |
0.3903 EUR |
0.3816 EUR |
| 2024-01-01 |
0.3812 EUR |
991,305.5812 SXP |
0.3628 EUR |
0.3628 EUR |
0.3947 EUR |
0.3857 EUR |
| 2023-12-31 |
0.3638 EUR |
198,222.8450 SXP |
0.3576 EUR |
0.3550 EUR |
0.3700 EUR |
0.3582 EUR |
| 2023-12-30 |
0.3605 EUR |
159,783.6636 SXP |
0.3640 EUR |
0.3533 EUR |
0.3738 EUR |
0.3600 EUR |
| 2023-12-29 |
0.3911 EUR |
552,388.5012 SXP |
0.3684 EUR |
0.3593 EUR |
0.5100 EUR |
0.3621 EUR |
| 2023-12-28 |
0.3769 EUR |
198,577.9270 SXP |
0.3895 EUR |
0.3639 EUR |
0.3938 EUR |
0.3710 EUR |
| 2023-12-27 |
0.3911 EUR |
696,087.9294 SXP |
0.3896 EUR |
0.3765 EUR |
0.4063 EUR |
0.3898 EUR |
| 2023-12-26 |
0.3844 EUR |
1,342,731.4448 SXP |
0.3698 EUR |
0.3585 EUR |
0.3998 EUR |
0.3928 EUR |
| 2023-12-25 |
0.3704 EUR |
216,039.1132 SXP |
0.3574 EUR |
0.3533 EUR |
0.3748 EUR |
0.3726 EUR |
| 2023-12-24 |
0.3625 EUR |
547,067.8128 SXP |
0.3645 EUR |
0.3487 EUR |
0.3693 EUR |
0.3564 EUR |
| 2023-12-23 |
0.3577 EUR |
99,909.4572 SXP |
0.3609 EUR |
0.3493 EUR |
0.3633 EUR |
0.3633 EUR |
| 2023-12-22 |
0.3556 EUR |
580,757.3746 SXP |
0.3532 EUR |
0.3485 EUR |
0.3598 EUR |
0.3589 EUR |
| 2023-12-21 |
0.3498 EUR |
303,043.8332 SXP |
0.3468 EUR |
0.3446 EUR |
0.3570 EUR |
0.3525 EUR |
| 2023-12-20 |
0.3484 EUR |
594,844.4645 SXP |
0.3296 EUR |
0.3296 EUR |
0.3627 EUR |
0.3469 EUR |
| 2023-12-19 |
0.3347 EUR |
222,360.1660 SXP |
0.3417 EUR |
0.3245 EUR |
0.3451 EUR |
0.3305 EUR |
| 2023-12-18 |
0.3287 EUR |
348,655.4110 SXP |
0.3473 EUR |
0.3162 EUR |
0.3506 EUR |
0.3408 EUR |
| 2023-12-17 |
0.3539 EUR |
249,232.9580 SXP |
0.3571 EUR |
0.3450 EUR |
0.3588 EUR |
0.3498 EUR |
| 2023-12-16 |
0.3575 EUR |
298,669.6984 SXP |
0.3450 EUR |
0.3431 EUR |
0.3622 EUR |
0.3565 EUR |
| 2023-12-15 |
0.3481 EUR |
287,616.6788 SXP |
0.3496 EUR |
0.3425 EUR |
0.3552 EUR |
0.3425 EUR |
| 2023-12-14 |
0.3469 EUR |
442,346.5572 SXP |
0.3490 EUR |
0.3362 EUR |
0.3524 EUR |
0.3507 EUR |
| 2023-12-13 |
0.3402 EUR |
733,133.0961 SXP |
0.3461 EUR |
0.3300 EUR |
0.3490 EUR |
0.3457 EUR |
| 2023-12-12 |
0.3448 EUR |
304,441.4091 SXP |
0.3425 EUR |
0.3347 EUR |
0.3512 EUR |
0.3452 EUR |
| 2023-12-11 |
0.3411 EUR |
340,006.3540 SXP |
0.3650 EUR |
0.3151 EUR |
0.3665 EUR |
0.3412 EUR |
| 2023-12-10 |
0.3712 EUR |
324,722.9620 SXP |
0.3771 EUR |
0.3600 EUR |
0.3787 EUR |
0.3706 EUR |
| 2023-12-09 |
0.3836 EUR |
489,763.5737 SXP |
0.3840 EUR |
0.3760 EUR |
0.3934 EUR |
0.3794 EUR |
| 2023-12-08 |
0.3793 EUR |
852,092.3999 SXP |
0.3607 EUR |
0.3607 EUR |
0.3939 EUR |
0.3839 EUR |
| 2023-12-07 |
0.3584 EUR |
2,749,711.6926 SXP |
0.3465 EUR |
0.3300 EUR |
0.3740 EUR |
0.3584 EUR |
| 2023-12-06 |
0.3454 EUR |
624,636.8053 SXP |
0.3433 EUR |
0.3290 EUR |
0.3523 EUR |
0.3473 EUR |
| 2023-12-05 |
0.3385 EUR |
186,797.8011 SXP |
0.3362 EUR |
0.3327 EUR |
0.3450 EUR |
0.3408 EUR |
| 2023-12-04 |
0.3306 EUR |
514,497.7473 SXP |
0.3243 EUR |
0.3125 EUR |
0.3400 EUR |
0.3364 EUR |
| 2023-12-03 |
0.3236 EUR |
145,326.6773 SXP |
0.3279 EUR |
0.3203 EUR |
0.3297 EUR |
0.3235 EUR |
| 2023-12-02 |
0.3287 EUR |
269,519.3724 SXP |
0.3213 EUR |
0.3207 EUR |
0.3329 EUR |
0.3294 EUR |
| 2023-12-01 |
0.3189 EUR |
263,636.4866 SXP |
0.3155 EUR |
0.3142 EUR |
0.3214 EUR |
0.3199 EUR |
| 2023-11-30 |
0.3184 EUR |
767,796.5345 SXP |
0.3148 EUR |
0.3111 EUR |
0.3278 EUR |
0.3163 EUR |
| 2023-11-29 |
0.3132 EUR |
291,676.2367 SXP |
0.3081 EUR |
0.3052 EUR |
0.3217 EUR |
0.3170 EUR |
| 2023-11-28 |
0.3083 EUR |
193,718.7466 SXP |
0.3046 EUR |
0.2978 EUR |
0.3115 EUR |
0.3092 EUR |
| 2023-11-27 |
0.3044 EUR |
79,847.9458 SXP |
0.3166 EUR |
0.2988 EUR |
0.3166 EUR |
0.3024 EUR |
| 2023-11-26 |
0.3158 EUR |
148,008.0722 SXP |
0.3230 EUR |
0.3098 EUR |
0.3234 EUR |
0.3166 EUR |
| 2023-11-25 |
0.3210 EUR |
62,419.8518 SXP |
0.3196 EUR |
0.3183 EUR |
0.3252 EUR |
0.3234 EUR |