Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-24 |
0.3202 EUR |
84,835.2345 SXP |
0.3173 EUR |
0.3173 EUR |
0.3231 EUR |
0.3175 EUR |
| 2023-11-23 |
0.3161 EUR |
101,609.1022 SXP |
0.3161 EUR |
0.3102 EUR |
0.3200 EUR |
0.3185 EUR |
| 2023-11-22 |
0.3019 EUR |
187,599.7648 SXP |
0.2901 EUR |
0.2900 EUR |
0.3139 EUR |
0.3133 EUR |
| 2023-11-21 |
0.3154 EUR |
409,814.3823 SXP |
0.3338 EUR |
0.3000 EUR |
0.3353 EUR |
0.3018 EUR |
| 2023-11-20 |
0.3357 EUR |
228,019.7223 SXP |
0.3318 EUR |
0.3270 EUR |
0.3438 EUR |
0.3349 EUR |
| 2023-11-19 |
0.3253 EUR |
188,010.1227 SXP |
0.3207 EUR |
0.3166 EUR |
0.3323 EUR |
0.3318 EUR |
| 2023-11-18 |
0.3220 EUR |
124,844.4327 SXP |
0.3275 EUR |
0.3090 EUR |
0.3285 EUR |
0.3228 EUR |
| 2023-11-17 |
0.3236 EUR |
331,813.7749 SXP |
0.3273 EUR |
0.3115 EUR |
0.3347 EUR |
0.3268 EUR |
| 2023-11-16 |
0.3396 EUR |
430,371.1581 SXP |
0.3494 EUR |
0.3211 EUR |
0.3572 EUR |
0.3278 EUR |
| 2023-11-15 |
0.3426 EUR |
881,181.7359 SXP |
0.3236 EUR |
0.3210 EUR |
0.3567 EUR |
0.3501 EUR |
| 2023-11-14 |
0.3291 EUR |
1,072,047.1488 SXP |
0.3394 EUR |
0.3003 EUR |
0.3450 EUR |
0.3211 EUR |
| 2023-11-13 |
0.3585 EUR |
1,334,732.7048 SXP |
0.3482 EUR |
0.3416 EUR |
0.3733 EUR |
0.3444 EUR |
| 2023-11-12 |
0.3460 EUR |
387,982.8019 SXP |
0.3470 EUR |
0.3316 EUR |
0.3570 EUR |
0.3500 EUR |
| 2023-11-11 |
0.3473 EUR |
466,476.4381 SXP |
0.3522 EUR |
0.3372 EUR |
0.3565 EUR |
0.3463 EUR |
| 2023-11-10 |
0.3479 EUR |
1,217,838.7595 SXP |
0.3433 EUR |
0.3343 EUR |
0.3666 EUR |
0.3500 EUR |
| 2023-11-09 |
0.3224 EUR |
1,678,592.3660 SXP |
0.3351 EUR |
0.2891 EUR |
0.3455 EUR |
0.3427 EUR |
| 2023-11-08 |
0.3328 EUR |
681,456.9650 SXP |
0.3284 EUR |
0.3244 EUR |
0.3377 EUR |
0.3341 EUR |
| 2023-11-07 |
0.3297 EUR |
738,706.1182 SXP |
0.3294 EUR |
0.3084 EUR |
0.3367 EUR |
0.3287 EUR |
| 2023-11-06 |
0.3236 EUR |
284,790.5414 SXP |
0.3132 EUR |
0.3132 EUR |
0.3318 EUR |
0.3293 EUR |
| 2023-11-05 |
0.3142 EUR |
364,309.1891 SXP |
0.3169 EUR |
0.3065 EUR |
0.3209 EUR |
0.3162 EUR |
| 2023-11-04 |
0.3125 EUR |
496,285.4632 SXP |
0.3123 EUR |
0.3078 EUR |
0.3170 EUR |
0.3161 EUR |
| 2023-11-03 |
0.3126 EUR |
2,398,154.5517 SXP |
0.3032 EUR |
0.3020 EUR |
0.3191 EUR |
0.3129 EUR |
| 2023-11-02 |
0.3543 EUR |
4,232,117.3845 SXP |
0.2990 EUR |
0.2956 EUR |
0.7200 EUR |
0.3037 EUR |
| 2023-11-01 |
0.2911 EUR |
100,496.3759 SXP |
0.2913 EUR |
0.2729 EUR |
0.2990 EUR |
0.2977 EUR |
| 2023-10-31 |
0.2877 EUR |
90,761.5123 SXP |
0.2959 EUR |
0.2789 EUR |
0.2983 EUR |
0.2930 EUR |
| 2023-10-30 |
0.2914 EUR |
102,896.3620 SXP |
0.2922 EUR |
0.2874 EUR |
0.2952 EUR |
0.2947 EUR |
| 2023-10-29 |
0.2930 EUR |
102,111.5557 SXP |
0.2887 EUR |
0.2879 EUR |
0.2966 EUR |
0.2953 EUR |
| 2023-10-28 |
0.2874 EUR |
51,374.7076 SXP |
0.2791 EUR |
0.2791 EUR |
0.2915 EUR |
0.2897 EUR |
| 2023-10-27 |
0.2814 EUR |
43,566.0686 SXP |
0.2800 EUR |
0.2744 EUR |
0.2873 EUR |
0.2797 EUR |
| 2023-10-26 |
0.2803 EUR |
157,878.3451 SXP |
0.2832 EUR |
0.2701 EUR |
0.2892 EUR |
0.2782 EUR |
| 2023-10-25 |
0.2795 EUR |
131,608.1682 SXP |
0.2831 EUR |
0.2738 EUR |
0.2863 EUR |
0.2823 EUR |
| 2023-10-24 |
0.2790 EUR |
150,828.2219 SXP |
0.2760 EUR |
0.2697 EUR |
0.2853 EUR |
0.2808 EUR |
| 2023-10-23 |
0.2705 EUR |
117,691.7139 SXP |
0.2660 EUR |
0.2639 EUR |
0.2768 EUR |
0.2737 EUR |
| 2023-10-22 |
0.2612 EUR |
55,592.9007 SXP |
0.2636 EUR |
0.2585 EUR |
0.2650 EUR |
0.2606 EUR |