Market [unlinked] / EUR
Identifier on Bitvavo: SXT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0630 EUR |
118,209.6606 |
0.0639 EUR |
0.0626 EUR |
0.0640 EUR |
0.0626 EUR |
| 2025-08-26 |
0.0632 EUR |
94,061.1289 |
0.0620 EUR |
0.0615 EUR |
0.0654 EUR |
0.0640 EUR |
| 2025-08-25 |
0.0645 EUR |
441,199.4306 |
0.0650 EUR |
0.0605 EUR |
0.0663 EUR |
0.0610 EUR |
| 2025-08-24 |
0.0670 EUR |
331,901.5308 |
0.0677 EUR |
0.0643 EUR |
0.0691 EUR |
0.0663 EUR |
| 2025-08-23 |
0.0668 EUR |
415,304.3571 |
0.0676 EUR |
0.0658 EUR |
0.0684 EUR |
0.0669 EUR |
| 2025-08-22 |
0.0638 EUR |
329,301.2005 |
0.0644 EUR |
0.0622 EUR |
0.0662 EUR |
0.0662 EUR |
| 2025-08-21 |
0.0640 EUR |
889,088.8547 |
0.0671 EUR |
0.0621 EUR |
0.0672 EUR |
0.0642 EUR |
| 2025-08-20 |
0.0664 EUR |
263,356.7091 |
0.0656 EUR |
0.0650 EUR |
0.0676 EUR |
0.0674 EUR |
| 2025-08-19 |
0.0685 EUR |
769,074.4787 |
0.0693 EUR |
0.0640 EUR |
0.0694 EUR |
0.0651 EUR |
| 2025-08-18 |
0.0695 EUR |
419,817.2247 |
0.0700 EUR |
0.0679 EUR |
0.0702 EUR |
0.0695 EUR |
| 2025-08-17 |
0.0724 EUR |
345,486.9296 |
0.0722 EUR |
0.0709 EUR |
0.0730 EUR |
0.0709 EUR |
| 2025-08-16 |
0.0718 EUR |
700,306.2661 |
0.0718 EUR |
0.0707 EUR |
0.0723 EUR |
0.0714 EUR |
| 2025-08-15 |
0.0758 EUR |
5,729,809.6512 |
0.0704 EUR |
0.0697 EUR |
0.0813 EUR |
0.0718 EUR |
| 2025-08-14 |
0.0726 EUR |
1,702,443.6409 |
0.0766 EUR |
0.0688 EUR |
0.0770 EUR |
0.0704 EUR |
| 2025-08-13 |
0.0763 EUR |
232,469.3249 |
0.0759 EUR |
0.0754 EUR |
0.0774 EUR |
0.0759 EUR |
| 2025-08-12 |
0.0732 EUR |
955,981.7690 |
0.0728 EUR |
0.0717 EUR |
0.0765 EUR |
0.0762 EUR |
| 2025-08-11 |
0.0750 EUR |
1,602,015.7299 |
0.0754 EUR |
0.0727 EUR |
0.0776 EUR |
0.0728 EUR |
| 2025-08-10 |
0.0766 EUR |
736,488.3444 |
0.0787 EUR |
0.0736 EUR |
0.0794 EUR |
0.0758 EUR |
| 2025-08-09 |
0.0782 EUR |
886,069.4862 |
0.0769 EUR |
0.0766 EUR |
0.0799 EUR |
0.0787 EUR |
| 2025-08-08 |
0.0761 EUR |
2,065,983.2796 |
0.0765 EUR |
0.0734 EUR |
0.0805 EUR |
0.0774 EUR |
| 2025-08-07 |
0.0732 EUR |
678,387.2800 |
0.0727 EUR |
0.0717 EUR |
0.0754 EUR |
0.0752 EUR |
| 2025-08-06 |
0.0730 EUR |
1,494,693.0423 |
0.0685 EUR |
0.0685 EUR |
0.0759 EUR |
0.0724 EUR |
| 2025-08-05 |
0.0720 EUR |
869,657.9799 |
0.0748 EUR |
0.0688 EUR |
0.0753 EUR |
0.0693 EUR |
| 2025-08-04 |
0.0747 EUR |
1,796,417.8631 |
0.0756 EUR |
0.0730 EUR |
0.0770 EUR |
0.0750 EUR |
| 2025-08-03 |
0.0779 EUR |
4,876,900.7755 |
0.0717 EUR |
0.0707 EUR |
0.0834 EUR |
0.0761 EUR |
| 2025-08-02 |
0.0716 EUR |
729,927.0327 |
0.0733 EUR |
0.0688 EUR |
0.0736 EUR |
0.0708 EUR |
| 2025-08-01 |
0.0724 EUR |
3,164,522.5448 |
0.0678 EUR |
0.0673 EUR |
0.0755 EUR |
0.0715 EUR |
| 2025-07-31 |
0.0735 EUR |
1,920,508.0749 |
0.0749 EUR |
0.0708 EUR |
0.0768 EUR |
0.0708 EUR |
| 2025-07-30 |
0.0733 EUR |
1,771,649.5844 |
0.0744 EUR |
0.0703 EUR |
0.0751 EUR |
0.0738 EUR |
| 2025-07-29 |
0.0757 EUR |
3,282,883.0373 |
0.0771 EUR |
0.0730 EUR |
0.0784 EUR |
0.0741 EUR |
| 2025-07-28 |
0.0810 EUR |
2,466,503.9416 |
0.0832 EUR |
0.0764 EUR |
0.0849 EUR |
0.0774 EUR |
| 2025-07-27 |
0.0826 EUR |
4,551,653.1492 |
0.0785 EUR |
0.0785 EUR |
0.0877 EUR |
0.0829 EUR |
| 2025-07-26 |
0.0787 EUR |
1,981,089.2794 |
0.0809 EUR |
0.0764 EUR |
0.0813 EUR |
0.0784 EUR |
| 2025-07-25 |
0.0766 EUR |
5,906,366.8652 |
0.0800 EUR |
0.0732 EUR |
0.0805 EUR |
0.0796 EUR |
| 2025-07-24 |
0.0881 EUR |
10,745,648.5702 |
0.0941 EUR |
0.0785 EUR |
0.0994 EUR |
0.0821 EUR |
| 2025-07-23 |
0.0935 EUR |
28,850,304.5325 |
0.0777 EUR |
0.0766 EUR |
0.1251 EUR |
0.0933 EUR |
| 2025-07-22 |
0.0731 EUR |
602,527.9479 |
0.0744 EUR |
0.0705 EUR |
0.0747 EUR |
0.0726 EUR |
| 2025-07-21 |
0.0738 EUR |
2,230,188.0680 |
0.0720 EUR |
0.0709 EUR |
0.0766 EUR |
0.0729 EUR |
| 2025-07-20 |
0.0733 EUR |
1,027,348.7332 |
0.0717 EUR |
0.0714 EUR |
0.0762 EUR |
0.0731 EUR |
| 2025-07-19 |
0.0721 EUR |
2,169,544.0498 |
0.0735 EUR |
0.0691 EUR |
0.0746 EUR |
0.0718 EUR |
| 2025-07-18 |
0.0776 EUR |
1,574,173.1164 |
0.0786 EUR |
0.0729 EUR |
0.0817 EUR |
0.0731 EUR |
| 2025-07-17 |
0.0789 EUR |
1,332,713.1498 |
0.0812 EUR |
0.0760 EUR |
0.0818 EUR |
0.0788 EUR |
| 2025-07-16 |
0.0817 EUR |
1,873,880.5304 |
0.0818 EUR |
0.0795 EUR |
0.0842 EUR |
0.0808 EUR |
| 2025-07-15 |
0.0804 EUR |
7,547,400.0393 |
0.0736 EUR |
0.0725 EUR |
0.0883 EUR |
0.0830 EUR |
| 2025-07-14 |
0.0743 EUR |
3,715,991.2066 |
0.0731 EUR |
0.0718 EUR |
0.0782 EUR |
0.0735 EUR |
| 2025-07-13 |
0.0730 EUR |
2,882,202.1299 |
0.0709 EUR |
0.0692 EUR |
0.0800 EUR |
0.0748 EUR |
| 2025-07-12 |
0.0670 EUR |
3,300,655.9127 |
0.0679 EUR |
0.0640 EUR |
0.0696 EUR |
0.0685 EUR |
| 2025-07-11 |
0.0734 EUR |
3,203,268.3368 |
0.0730 EUR |
0.0695 EUR |
0.0785 EUR |
0.0695 EUR |
| 2025-07-10 |
0.0713 EUR |
6,299,203.0623 |
0.0644 EUR |
0.0644 EUR |
0.0786 EUR |
0.0724 EUR |
| 2025-07-09 |
0.0618 EUR |
2,395,657.7083 |
0.0613 EUR |
0.0602 EUR |
0.0645 EUR |
0.0640 EUR |