Market [unlinked] / EUR
Identifier on Bitvavo: SXT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.0492 EUR |
402,718.7420 |
0.0493 EUR |
0.0479 EUR |
0.0501 EUR |
0.0499 EUR |
| 2025-10-25 |
0.0494 EUR |
649,992.4586 |
0.0494 EUR |
0.0484 EUR |
0.0501 EUR |
0.0492 EUR |
| 2025-10-24 |
0.0491 EUR |
143,590.4806 |
0.0492 EUR |
0.0483 EUR |
0.0498 EUR |
0.0490 EUR |
| 2025-10-23 |
0.0490 EUR |
171,898.9113 |
0.0470 EUR |
0.0470 EUR |
0.0500 EUR |
0.0489 EUR |
| 2025-10-22 |
0.0473 EUR |
49,910.7343 |
0.0483 EUR |
0.0455 EUR |
0.0483 EUR |
0.0455 EUR |
| 2025-10-21 |
0.0500 EUR |
35,539.6977 |
0.0500 EUR |
0.0485 EUR |
0.0520 EUR |
0.0495 EUR |
| 2025-10-20 |
0.0504 EUR |
4,755.3706 |
0.0508 EUR |
0.0498 EUR |
0.0511 EUR |
0.0498 EUR |
| 2025-10-19 |
0.0500 EUR |
707,303.9673 |
0.0503 EUR |
0.0487 EUR |
0.0510 EUR |
0.0510 EUR |
| 2025-10-18 |
0.0513 EUR |
257,249.3687 |
0.0507 EUR |
0.0504 EUR |
0.0519 EUR |
0.0508 EUR |
| 2025-10-17 |
0.0499 EUR |
1,328,951.1131 |
0.0515 EUR |
0.0463 EUR |
0.0515 EUR |
0.0501 EUR |
| 2025-10-16 |
0.0525 EUR |
2,562,904.7072 |
0.0514 EUR |
0.0499 EUR |
0.0572 EUR |
0.0515 EUR |
| 2025-10-15 |
0.0534 EUR |
826,700.7591 |
0.0544 EUR |
0.0505 EUR |
0.0553 EUR |
0.0513 EUR |
| 2025-10-14 |
0.0570 EUR |
530,853.8853 |
0.0617 EUR |
0.0528 EUR |
0.0617 EUR |
0.0550 EUR |
| 2025-10-13 |
0.0576 EUR |
1,172,342.6938 |
0.0552 EUR |
0.0552 EUR |
0.0620 EUR |
0.0620 EUR |
| 2025-10-12 |
0.0531 EUR |
884,204.8182 |
0.0515 EUR |
0.0512 EUR |
0.0580 EUR |
0.0564 EUR |
| 2025-10-11 |
0.0497 EUR |
1,821,091.0514 |
0.0462 EUR |
0.0452 EUR |
0.0549 EUR |
0.0502 EUR |
| 2025-10-10 |
0.0521 EUR |
1,825,431.5207 |
0.0618 EUR |
0.0242 EUR |
0.0640 EUR |
0.0443 EUR |
| 2025-10-09 |
0.0641 EUR |
6,250,757.3359 |
0.0597 EUR |
0.0583 EUR |
0.0703 EUR |
0.0638 EUR |
| 2025-10-08 |
0.0612 EUR |
898,591.2503 |
0.0591 EUR |
0.0568 EUR |
0.0639 EUR |
0.0604 EUR |
| 2025-10-07 |
0.0587 EUR |
578,820.7991 |
0.0594 EUR |
0.0574 EUR |
0.0612 EUR |
0.0580 EUR |
| 2025-10-06 |
0.0598 EUR |
728,971.2029 |
0.0596 EUR |
0.0581 EUR |
0.0612 EUR |
0.0608 EUR |
| 2025-10-05 |
0.0583 EUR |
113,381.2461 |
0.0574 EUR |
0.0573 EUR |
0.0589 EUR |
0.0574 EUR |
| 2025-10-04 |
0.0586 EUR |
132,633.3672 |
0.0600 EUR |
0.0565 EUR |
0.0600 EUR |
0.0576 EUR |
| 2025-10-03 |
0.0613 EUR |
150,948.9072 |
0.0616 EUR |
0.0594 EUR |
0.0623 EUR |
0.0601 EUR |
| 2025-10-02 |
0.0613 EUR |
85,693.5630 |
0.0609 EUR |
0.0607 EUR |
0.0620 EUR |
0.0617 EUR |
| 2025-10-01 |
0.0594 EUR |
124,616.7297 |
0.0554 EUR |
0.0554 EUR |
0.0616 EUR |
0.0603 EUR |
| 2025-09-30 |
0.0565 EUR |
253,155.2047 |
0.0568 EUR |
0.0540 EUR |
0.0569 EUR |
0.0542 EUR |
| 2025-09-29 |
0.0579 EUR |
44,497.5385 |
0.0586 EUR |
0.0562 EUR |
0.0586 EUR |
0.0562 EUR |
| 2025-09-28 |
0.0583 EUR |
2,576.2484 |
0.0580 EUR |
0.0570 EUR |
0.0581 EUR |
0.0580 EUR |
| 2025-09-27 |
0.0587 EUR |
56,395.1681 |
0.0581 EUR |
0.0579 EUR |
0.0590 EUR |
0.0587 EUR |
| 2025-09-26 |
0.0578 EUR |
141,715.2364 |
0.0567 EUR |
0.0567 EUR |
0.0593 EUR |
0.0585 EUR |
| 2025-09-25 |
0.0574 EUR |
577,237.1315 |
0.0590 EUR |
0.0553 EUR |
0.0590 EUR |
0.0560 EUR |
| 2025-09-24 |
0.0599 EUR |
123,927.0120 |
0.0602 EUR |
0.0586 EUR |
0.0613 EUR |
0.0608 EUR |
| 2025-09-23 |
0.0602 EUR |
386,492.7719 |
0.0614 EUR |
0.0593 EUR |
0.0617 EUR |
0.0594 EUR |
| 2025-09-22 |
0.0612 EUR |
2,256,295.2768 |
0.0684 EUR |
0.0521 EUR |
0.0686 EUR |
0.0605 EUR |
| 2025-09-21 |
0.0704 EUR |
385,700.2738 |
0.0690 EUR |
0.0690 EUR |
0.0714 EUR |
0.0698 EUR |
| 2025-09-20 |
0.0706 EUR |
590,557.9397 |
0.0703 EUR |
0.0693 EUR |
0.0717 EUR |
0.0693 EUR |
| 2025-09-19 |
0.0725 EUR |
1,372,920.3262 |
0.0729 EUR |
0.0711 EUR |
0.0732 EUR |
0.0711 EUR |
| 2025-09-18 |
0.0724 EUR |
788,290.6231 |
0.0680 EUR |
0.0680 EUR |
0.0743 EUR |
0.0732 EUR |
| 2025-09-17 |
0.0666 EUR |
338,847.5839 |
0.0673 EUR |
0.0651 EUR |
0.0673 EUR |
0.0666 EUR |
| 2025-09-16 |
0.0665 EUR |
855,991.9495 |
0.0661 EUR |
0.0649 EUR |
0.0677 EUR |
0.0677 EUR |
| 2025-09-15 |
0.0673 EUR |
811,666.9844 |
0.0686 EUR |
0.0654 EUR |
0.0700 EUR |
0.0657 EUR |
| 2025-09-14 |
0.0688 EUR |
398,360.8205 |
0.0681 EUR |
0.0670 EUR |
0.0701 EUR |
0.0694 EUR |
| 2025-09-13 |
0.0691 EUR |
657,146.9424 |
0.0709 EUR |
0.0680 EUR |
0.0725 EUR |
0.0690 EUR |
| 2025-09-12 |
0.0712 EUR |
507,434.1542 |
0.0712 EUR |
0.0691 EUR |
0.0719 EUR |
0.0714 EUR |
| 2025-09-11 |
0.0706 EUR |
894,511.5796 |
0.0709 EUR |
0.0691 EUR |
0.0713 EUR |
0.0698 EUR |
| 2025-09-10 |
0.0697 EUR |
360,282.2291 |
0.0696 EUR |
0.0678 EUR |
0.0717 EUR |
0.0708 EUR |
| 2025-09-09 |
0.0721 EUR |
885,524.9022 |
0.0742 EUR |
0.0687 EUR |
0.0745 EUR |
0.0691 EUR |
| 2025-09-08 |
0.0695 EUR |
1,632,917.1486 |
0.0679 EUR |
0.0676 EUR |
0.0739 EUR |
0.0739 EUR |
| 2025-09-07 |
0.0677 EUR |
220,708.5613 |
0.0673 EUR |
0.0664 EUR |
0.0691 EUR |
0.0690 EUR |