Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.2101 EUR |
51,730.9338 SXP |
0.2019 EUR |
0.1962 EUR |
0.2166 EUR |
0.2165 EUR |
| 2025-02-27 |
0.2119 EUR |
120,338.0140 SXP |
0.2120 EUR |
0.2114 EUR |
0.2196 EUR |
0.2127 EUR |
| 2025-02-26 |
0.2113 EUR |
14,335.1975 SXP |
0.2111 EUR |
0.2091 EUR |
0.2146 EUR |
0.2121 EUR |
| 2025-02-25 |
0.2005 EUR |
138,942.1336 SXP |
0.2063 EUR |
0.1969 EUR |
0.2145 EUR |
0.2022 EUR |
| 2025-02-24 |
0.2169 EUR |
109,215.0440 SXP |
0.2268 EUR |
0.2074 EUR |
0.2299 EUR |
0.2186 EUR |
| 2025-02-23 |
0.2417 EUR |
48,704.6865 SXP |
0.2385 EUR |
0.2361 EUR |
0.2456 EUR |
0.2361 EUR |
| 2025-02-22 |
0.2360 EUR |
24,240.1799 SXP |
0.2345 EUR |
0.2331 EUR |
0.2390 EUR |
0.2372 EUR |
| 2025-02-21 |
0.2440 EUR |
373,862.3660 SXP |
0.2443 EUR |
0.2322 EUR |
0.2479 EUR |
0.2322 EUR |
| 2025-02-20 |
0.2379 EUR |
64,419.5780 SXP |
0.2365 EUR |
0.2349 EUR |
0.2416 EUR |
0.2388 EUR |
| 2025-02-19 |
0.2360 EUR |
138,469.9705 SXP |
0.2310 EUR |
0.2295 EUR |
0.2415 EUR |
0.2371 EUR |
| 2025-02-18 |
0.2438 EUR |
2,644,687.8149 SXP |
0.2415 EUR |
0.2286 EUR |
0.2649 EUR |
0.2360 EUR |
| 2025-02-17 |
0.2524 EUR |
2,240,943.3927 SXP |
0.2386 EUR |
0.2339 EUR |
0.2801 EUR |
0.2411 EUR |
| 2025-02-16 |
0.2457 EUR |
900,639.4205 SXP |
0.2283 EUR |
0.2283 EUR |
0.2523 EUR |
0.2316 EUR |
| 2025-02-15 |
0.2313 EUR |
9,040.3259 SXP |
0.2348 EUR |
0.2282 EUR |
0.2352 EUR |
0.2305 EUR |
| 2025-02-14 |
0.2317 EUR |
11,088.0463 SXP |
0.2314 EUR |
0.2305 EUR |
0.2351 EUR |
0.2334 EUR |
| 2025-02-13 |
0.2375 EUR |
26,562.4786 SXP |
0.2417 EUR |
0.2303 EUR |
0.2444 EUR |
0.2324 EUR |
| 2025-02-12 |
0.2264 EUR |
187,344.2736 SXP |
0.2268 EUR |
0.2200 EUR |
0.2486 EUR |
0.2447 EUR |
| 2025-02-11 |
0.2293 EUR |
25,777.7921 SXP |
0.2303 EUR |
0.2230 EUR |
0.2401 EUR |
0.2253 EUR |
| 2025-02-10 |
0.2218 EUR |
326,431.6164 SXP |
0.2119 EUR |
0.2119 EUR |
0.2296 EUR |
0.2296 EUR |
| 2025-02-09 |
0.2192 EUR |
33,884.0791 SXP |
0.2162 EUR |
0.2122 EUR |
0.2220 EUR |
0.2122 EUR |
| 2025-02-08 |
0.2152 EUR |
386,912.6428 SXP |
0.2078 EUR |
0.2037 EUR |
0.2174 EUR |
0.2152 EUR |
| 2025-02-07 |
0.2073 EUR |
90,040.1062 SXP |
0.2048 EUR |
0.2036 EUR |
0.2172 EUR |
0.2036 EUR |
| 2025-02-06 |
0.2100 EUR |
43,800.3465 SXP |
0.2143 EUR |
0.2022 EUR |
0.2167 EUR |
0.2038 EUR |
| 2025-02-05 |
0.2181 EUR |
82,261.2557 SXP |
0.2184 EUR |
0.2125 EUR |
0.2242 EUR |
0.2125 EUR |
| 2025-02-04 |
0.2207 EUR |
55,000.8122 SXP |
0.2312 EUR |
0.2106 EUR |
0.2312 EUR |
0.2140 EUR |
| 2025-02-03 |
0.1974 EUR |
1,075,951.2125 SXP |
0.2288 EUR |
0.1750 EUR |
0.2288 EUR |
0.2232 EUR |
| 2025-02-02 |
0.2352 EUR |
208,612.7357 SXP |
0.2600 EUR |
0.2288 EUR |
0.2609 EUR |
0.2313 EUR |
| 2025-02-01 |
0.2794 EUR |
26,160.1235 SXP |
0.2799 EUR |
0.2664 EUR |
0.2868 EUR |
0.2664 EUR |
| 2025-01-31 |
0.2807 EUR |
45,362.5664 SXP |
0.2786 EUR |
0.2750 EUR |
0.2917 EUR |
0.2803 EUR |
| 2025-01-30 |
0.2758 EUR |
4,976.6378 SXP |
0.2688 EUR |
0.2688 EUR |
0.2814 EUR |
0.2781 EUR |
| 2025-01-29 |
0.2730 EUR |
12,548.2389 SXP |
0.2708 EUR |
0.2632 EUR |
0.2772 EUR |
0.2713 EUR |
| 2025-01-28 |
0.2682 EUR |
20,700.0417 SXP |
0.2772 EUR |
0.2606 EUR |
0.2782 EUR |
0.2606 EUR |
| 2025-01-27 |
0.2637 EUR |
85,574.4201 SXP |
0.2869 EUR |
0.2563 EUR |
0.2869 EUR |
0.2738 EUR |
| 2025-01-26 |
0.2968 EUR |
95,796.1527 SXP |
0.2908 EUR |
0.2907 EUR |
0.3015 EUR |
0.2982 EUR |
| 2025-01-25 |
0.2881 EUR |
60,175.9273 SXP |
0.2849 EUR |
0.2825 EUR |
0.2927 EUR |
0.2910 EUR |
| 2025-01-24 |
0.2929 EUR |
62,167.3997 SXP |
0.2898 EUR |
0.2789 EUR |
0.2979 EUR |
0.2890 EUR |
| 2025-01-23 |
0.2867 EUR |
21,079.8560 SXP |
0.2927 EUR |
0.2831 EUR |
0.2960 EUR |
0.2841 EUR |
| 2025-01-22 |
0.3013 EUR |
278,395.6944 SXP |
0.3013 EUR |
0.2978 EUR |
0.3047 EUR |
0.2978 EUR |
| 2025-01-21 |
0.3025 EUR |
606,581.2047 SXP |
0.2928 EUR |
0.2834 EUR |
0.3050 EUR |
0.3017 EUR |
| 2025-01-20 |
0.2964 EUR |
548,784.9444 SXP |
0.2874 EUR |
0.2840 EUR |
0.3138 EUR |
0.2958 EUR |
| 2025-01-19 |
0.3074 EUR |
321,640.7396 SXP |
0.3186 EUR |
0.2905 EUR |
0.3205 EUR |
0.2908 EUR |
| 2025-01-18 |
0.3295 EUR |
42,687.2267 SXP |
0.3448 EUR |
0.3136 EUR |
0.3449 EUR |
0.3169 EUR |
| 2025-01-17 |
0.3391 EUR |
41,793.7742 SXP |
0.3273 EUR |
0.3271 EUR |
0.3468 EUR |
0.3445 EUR |
| 2025-01-16 |
0.3318 EUR |
71,759.9681 SXP |
0.3329 EUR |
0.3221 EUR |
0.3351 EUR |
0.3308 EUR |
| 2025-01-15 |
0.3272 EUR |
78,267.1435 SXP |
0.3219 EUR |
0.3110 EUR |
0.3340 EUR |
0.3335 EUR |
| 2025-01-14 |
0.3197 EUR |
132,585.8409 SXP |
0.3104 EUR |
0.3093 EUR |
0.3239 EUR |
0.3228 EUR |
| 2025-01-13 |
0.2993 EUR |
256,472.6117 SXP |
0.3249 EUR |
0.2900 EUR |
0.3333 EUR |
0.3141 EUR |
| 2025-01-12 |
0.3332 EUR |
25,111.0099 SXP |
0.3371 EUR |
0.3279 EUR |
0.3456 EUR |
0.3301 EUR |
| 2025-01-11 |
0.3367 EUR |
24,725.8431 SXP |
0.3336 EUR |
0.3312 EUR |
0.3454 EUR |
0.3413 EUR |
| 2025-01-10 |
0.3352 EUR |
76,796.4832 SXP |
0.3447 EUR |
0.3260 EUR |
0.3447 EUR |
0.3352 EUR |