Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
0.3427 EUR |
148,521.9833 SXP |
0.3418 EUR |
0.3305 EUR |
0.3515 EUR |
0.3368 EUR |
| 2025-01-08 |
0.3208 EUR |
206,625.2332 SXP |
0.3238 EUR |
0.3096 EUR |
0.3434 EUR |
0.3413 EUR |
| 2025-01-07 |
0.3513 EUR |
584,268.0432 SXP |
0.3596 EUR |
0.3211 EUR |
0.3758 EUR |
0.3258 EUR |
| 2025-01-06 |
0.3550 EUR |
268,760.3167 SXP |
0.3535 EUR |
0.3468 EUR |
0.3660 EUR |
0.3559 EUR |
| 2025-01-05 |
0.3549 EUR |
1,490,531.8970 SXP |
0.3293 EUR |
0.3254 EUR |
0.3693 EUR |
0.3527 EUR |
| 2025-01-04 |
0.3325 EUR |
56,276.6808 SXP |
0.3311 EUR |
0.3250 EUR |
0.3375 EUR |
0.3307 EUR |
| 2025-01-03 |
0.3244 EUR |
214,596.4526 SXP |
0.3201 EUR |
0.3117 EUR |
0.3362 EUR |
0.3328 EUR |
| 2025-01-02 |
0.3138 EUR |
291,716.3769 SXP |
0.3098 EUR |
0.3060 EUR |
0.3254 EUR |
0.3198 EUR |
| 2025-01-01 |
0.3141 EUR |
413,292.5072 SXP |
0.3220 EUR |
0.2978 EUR |
0.3255 EUR |
0.3115 EUR |
| 2024-12-31 |
0.3443 EUR |
2,305,559.9636 SXP |
0.3445 EUR |
0.3127 EUR |
0.3756 EUR |
0.3142 EUR |
| 2024-12-30 |
0.3469 EUR |
6,503,293.2154 SXP |
0.2835 EUR |
0.2835 EUR |
0.3946 EUR |
0.3478 EUR |
| 2024-12-29 |
0.2937 EUR |
22,465.7323 SXP |
0.2991 EUR |
0.2829 EUR |
0.2995 EUR |
0.2862 EUR |
| 2024-12-28 |
0.2932 EUR |
346,732.5874 SXP |
0.2894 EUR |
0.2876 EUR |
0.2973 EUR |
0.2963 EUR |
| 2024-12-27 |
0.2914 EUR |
116,566.5251 SXP |
0.2839 EUR |
0.2837 EUR |
0.2989 EUR |
0.2902 EUR |
| 2024-12-26 |
0.2846 EUR |
68,087.3755 SXP |
0.3006 EUR |
0.2800 EUR |
0.3008 EUR |
0.2819 EUR |
| 2024-12-25 |
0.3134 EUR |
51,786.0928 SXP |
0.3140 EUR |
0.3029 EUR |
0.3180 EUR |
0.3036 EUR |
| 2024-12-24 |
0.3177 EUR |
188,462.4097 SXP |
0.3082 EUR |
0.3041 EUR |
0.3218 EUR |
0.3126 EUR |
| 2024-12-23 |
0.2919 EUR |
8,830.2357 SXP |
0.2896 EUR |
0.2823 EUR |
0.2995 EUR |
0.2956 EUR |
| 2024-12-22 |
0.2941 EUR |
41,409.2786 SXP |
0.2926 EUR |
0.2846 EUR |
0.3012 EUR |
0.2890 EUR |
| 2024-12-21 |
0.3013 EUR |
250,798.0650 SXP |
0.2942 EUR |
0.2872 EUR |
0.3137 EUR |
0.2915 EUR |
| 2024-12-20 |
0.2645 EUR |
495,944.5523 SXP |
0.2761 EUR |
0.2517 EUR |
0.2946 EUR |
0.2946 EUR |
| 2024-12-19 |
0.2882 EUR |
1,126,584.7241 SXP |
0.3000 EUR |
0.2700 EUR |
0.3102 EUR |
0.2824 EUR |
| 2024-12-18 |
0.3173 EUR |
89,835.1652 SXP |
0.3266 EUR |
0.2989 EUR |
0.3266 EUR |
0.3081 EUR |
| 2024-12-17 |
0.3391 EUR |
142,290.9793 SXP |
0.3400 EUR |
0.3309 EUR |
0.3453 EUR |
0.3366 EUR |
| 2024-12-16 |
0.3551 EUR |
101,000.0374 SXP |
0.3556 EUR |
0.3374 EUR |
0.3611 EUR |
0.3488 EUR |
| 2024-12-15 |
0.3444 EUR |
105,651.7432 SXP |
0.3419 EUR |
0.3371 EUR |
0.3576 EUR |
0.3524 EUR |
| 2024-12-14 |
0.3611 EUR |
36,348.5619 SXP |
0.3649 EUR |
0.3373 EUR |
0.3649 EUR |
0.3422 EUR |
| 2024-12-13 |
0.3599 EUR |
63,443.0068 SXP |
0.3708 EUR |
0.3567 EUR |
0.3714 EUR |
0.3575 EUR |
| 2024-12-12 |
0.3729 EUR |
187,631.7553 SXP |
0.3652 EUR |
0.3625 EUR |
0.3812 EUR |
0.3678 EUR |
| 2024-12-11 |
0.3598 EUR |
699,022.2297 SXP |
0.3279 EUR |
0.3221 EUR |
0.3658 EUR |
0.3658 EUR |
| 2024-12-10 |
0.3281 EUR |
1,099,179.5458 SXP |
0.3425 EUR |
0.3028 EUR |
0.3480 EUR |
0.3362 EUR |
| 2024-12-09 |
0.3894 EUR |
374,576.3826 SXP |
0.4191 EUR |
0.3751 EUR |
0.4193 EUR |
0.3818 EUR |
| 2024-12-08 |
0.4126 EUR |
56,675.0369 SXP |
0.4187 EUR |
0.4068 EUR |
0.4214 EUR |
0.4151 EUR |
| 2024-12-07 |
0.4269 EUR |
26,475.7086 SXP |
0.4306 EUR |
0.4183 EUR |
0.4335 EUR |
0.4224 EUR |
| 2024-12-06 |
0.4237 EUR |
97,354.9630 SXP |
0.4198 EUR |
0.4050 EUR |
0.4380 EUR |
0.4317 EUR |
| 2024-12-05 |
0.4374 EUR |
320,765.6035 SXP |
0.4419 EUR |
0.4230 EUR |
0.4446 EUR |
0.4270 EUR |
| 2024-12-04 |
0.4463 EUR |
687,502.4293 SXP |
0.4399 EUR |
0.4288 EUR |
0.4587 EUR |
0.4374 EUR |
| 2024-12-03 |
0.4131 EUR |
540,847.8928 SXP |
0.4261 EUR |
0.3842 EUR |
0.4484 EUR |
0.4456 EUR |
| 2024-12-02 |
0.4136 EUR |
329,619.5736 SXP |
0.4266 EUR |
0.3900 EUR |
0.4469 EUR |
0.4266 EUR |
| 2024-12-01 |
0.4008 EUR |
252,393.3913 SXP |
0.3970 EUR |
0.3829 EUR |
0.4268 EUR |
0.4211 EUR |
| 2024-11-30 |
0.3947 EUR |
55,164.2994 SXP |
0.3913 EUR |
0.3851 EUR |
0.4036 EUR |
0.4014 EUR |
| 2024-11-29 |
0.3873 EUR |
118,666.6182 SXP |
0.3771 EUR |
0.3671 EUR |
0.3982 EUR |
0.3943 EUR |
| 2024-11-28 |
0.3744 EUR |
44,502.4279 SXP |
0.3863 EUR |
0.3685 EUR |
0.3863 EUR |
0.3774 EUR |
| 2024-11-27 |
0.3752 EUR |
144,545.7507 SXP |
0.3636 EUR |
0.3595 EUR |
0.3899 EUR |
0.3883 EUR |
| 2024-11-26 |
0.3546 EUR |
127,342.2829 SXP |
0.3647 EUR |
0.3365 EUR |
0.3826 EUR |
0.3581 EUR |
| 2024-11-25 |
0.3819 EUR |
123,695.2526 SXP |
0.3824 EUR |
0.3668 EUR |
0.3956 EUR |
0.3724 EUR |
| 2024-11-24 |
0.3685 EUR |
202,072.6363 SXP |
0.3787 EUR |
0.3484 EUR |
0.3958 EUR |
0.3794 EUR |
| 2024-11-23 |
0.3693 EUR |
392,045.5388 SXP |
0.3495 EUR |
0.3455 EUR |
0.3970 EUR |
0.3802 EUR |
| 2024-11-22 |
0.3410 EUR |
166,561.1318 SXP |
0.3422 EUR |
0.3308 EUR |
0.3484 EUR |
0.3444 EUR |
| 2024-11-21 |
0.3324 EUR |
267,721.7118 SXP |
0.3186 EUR |
0.3100 EUR |
0.3453 EUR |
0.3416 EUR |