Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
1.2360 EUR |
55,045.0474 SPX |
1.2360 EUR |
1.2263 EUR |
1.2655 EUR |
1.2569 EUR |
| 2025-06-14 |
1.2639 EUR |
911,163.2313 SPX |
1.3416 EUR |
1.1879 EUR |
1.3804 EUR |
1.1923 EUR |
| 2025-06-13 |
1.2234 EUR |
3,891,671.5616 SPX |
1.3596 EUR |
1.1246 EUR |
1.5321 EUR |
1.1899 EUR |
| 2025-06-12 |
1.4344 EUR |
2,372,822.4536 SPX |
1.4044 EUR |
1.3491 EUR |
1.5427 EUR |
1.3764 EUR |
| 2025-06-11 |
1.4269 EUR |
2,229,029.4342 SPX |
1.3910 EUR |
1.3003 EUR |
1.5159 EUR |
1.4566 EUR |
| 2025-06-10 |
1.2080 EUR |
512,803.3643 SPX |
1.2406 EUR |
1.1870 EUR |
1.2618 EUR |
1.2494 EUR |
| 2025-06-09 |
1.1616 EUR |
963,101.8029 SPX |
1.1060 EUR |
1.0859 EUR |
1.2458 EUR |
1.2074 EUR |
| 2025-06-08 |
1.0806 EUR |
1,342,023.2319 SPX |
1.0220 EUR |
1.0042 EUR |
1.1397 EUR |
1.1063 EUR |
| 2025-06-07 |
0.9775 EUR |
380,749.1451 SPX |
0.9461 EUR |
0.9400 EUR |
1.0096 EUR |
0.9914 EUR |
| 2025-06-06 |
0.9699 EUR |
655,249.1958 SPX |
0.9403 EUR |
0.9315 EUR |
1.0419 EUR |
0.9442 EUR |
| 2025-06-05 |
1.0041 EUR |
1,415,859.7242 SPX |
0.9984 EUR |
0.9000 EUR |
1.0744 EUR |
0.9484 EUR |
| 2025-06-04 |
1.0173 EUR |
1,252,096.1741 SPX |
0.9666 EUR |
0.9364 EUR |
1.0687 EUR |
0.9864 EUR |
| 2025-06-03 |
0.9755 EUR |
1,009,049.6794 SPX |
0.9832 EUR |
0.9200 EUR |
1.0272 EUR |
0.9859 EUR |
| 2025-06-02 |
0.8945 EUR |
535,713.4609 SPX |
0.9022 EUR |
0.8400 EUR |
0.9258 EUR |
0.8949 EUR |
| 2025-06-01 |
0.8819 EUR |
658,319.5418 SPX |
0.8790 EUR |
0.8150 EUR |
0.9613 EUR |
0.8994 EUR |
| 2025-05-31 |
0.8651 EUR |
510,246.2111 SPX |
0.8673 EUR |
0.8173 EUR |
0.9242 EUR |
0.9033 EUR |
| 2025-05-30 |
0.9728 EUR |
1,430,075.3125 SPX |
0.9755 EUR |
0.8774 EUR |
1.0341 EUR |
0.9167 EUR |
| 2025-05-29 |
0.9980 EUR |
2,322,322.2746 SPX |
0.9396 EUR |
0.9315 EUR |
1.0839 EUR |
0.9693 EUR |
| 2025-05-28 |
0.8867 EUR |
2,342,132.1725 SPX |
0.8001 EUR |
0.7997 EUR |
0.9611 EUR |
0.9182 EUR |
| 2025-05-27 |
0.8065 EUR |
991,591.6531 SPX |
0.7400 EUR |
0.7267 EUR |
0.8383 EUR |
0.8000 EUR |
| 2025-05-26 |
0.7685 EUR |
402,587.4585 SPX |
0.7953 EUR |
0.7333 EUR |
0.8100 EUR |
0.7483 EUR |
| 2025-05-25 |
0.7633 EUR |
315,387.6491 SPX |
0.7807 EUR |
0.7229 EUR |
0.7970 EUR |
0.7488 EUR |
| 2025-05-24 |
0.7719 EUR |
559,349.7909 SPX |
0.7544 EUR |
0.7472 EUR |
0.8059 EUR |
0.7795 EUR |
| 2025-05-23 |
0.8041 EUR |
1,986,394.9062 SPX |
0.7885 EUR |
0.7440 EUR |
0.8528 EUR |
0.7973 EUR |
| 2025-05-22 |
0.7831 EUR |
1,336,975.4676 SPX |
0.6929 EUR |
0.6917 EUR |
0.8221 EUR |
0.7708 EUR |
| 2025-05-21 |
0.6903 EUR |
515,592.9190 SPX |
0.6541 EUR |
0.6456 EUR |
0.7301 EUR |
0.6927 EUR |
| 2025-05-20 |
0.6611 EUR |
555,526.4886 SPX |
0.6358 EUR |
0.6172 EUR |
0.6881 EUR |
0.6618 EUR |
| 2025-05-19 |
0.6085 EUR |
492,154.1567 SPX |
0.6418 EUR |
0.5700 EUR |
0.6624 EUR |
0.6179 EUR |
| 2025-05-18 |
0.6298 EUR |
419,585.1220 SPX |
0.5808 EUR |
0.5787 EUR |
0.6700 EUR |
0.5954 EUR |
| 2025-05-17 |
0.6057 EUR |
234,028.6582 SPX |
0.6139 EUR |
0.5723 EUR |
0.6170 EUR |
0.5816 EUR |
| 2025-05-16 |
0.6540 EUR |
284,607.8390 SPX |
0.6409 EUR |
0.6290 EUR |
0.6813 EUR |
0.6391 EUR |
| 2025-05-15 |
0.6513 EUR |
685,099.4447 SPX |
0.6898 EUR |
0.6087 EUR |
0.6913 EUR |
0.6253 EUR |
| 2025-05-14 |
0.7008 EUR |
484,605.4122 SPX |
0.7335 EUR |
0.6690 EUR |
0.7351 EUR |
0.6902 EUR |
| 2025-05-13 |
0.7221 EUR |
806,828.1702 SPX |
0.6986 EUR |
0.6464 EUR |
0.7655 EUR |
0.7370 EUR |
| 2025-05-12 |
0.7293 EUR |
957,831.6394 SPX |
0.6923 EUR |
0.6466 EUR |
0.8083 EUR |
0.6958 EUR |
| 2025-05-11 |
0.6843 EUR |
584,818.1530 SPX |
0.7243 EUR |
0.6564 EUR |
0.7243 EUR |
0.6852 EUR |
| 2025-05-10 |
0.6488 EUR |
764,478.3452 SPX |
0.6257 EUR |
0.6060 EUR |
0.6788 EUR |
0.6578 EUR |
| 2025-05-09 |
0.5902 EUR |
749,080.9781 SPX |
0.5611 EUR |
0.5538 EUR |
0.6488 EUR |
0.5975 EUR |
| 2025-05-08 |
0.5193 EUR |
1,783,096.6035 SPX |
0.4487 EUR |
0.4443 EUR |
0.5879 EUR |
0.5611 EUR |
| 2025-05-07 |
0.4381 EUR |
278,504.2913 SPX |
0.4470 EUR |
0.4181 EUR |
0.4593 EUR |
0.4375 EUR |
| 2025-05-06 |
0.4483 EUR |
206,538.7672 SPX |
0.4541 EUR |
0.4220 EUR |
0.4656 EUR |
0.4317 EUR |
| 2025-05-05 |
0.4591 EUR |
321,109.9815 SPX |
0.4568 EUR |
0.4400 EUR |
0.4833 EUR |
0.4585 EUR |
| 2025-05-04 |
0.4613 EUR |
266,224.2495 SPX |
0.4610 EUR |
0.4533 EUR |
0.4717 EUR |
0.4711 EUR |
| 2025-05-03 |
0.4748 EUR |
410,867.0101 SPX |
0.4950 EUR |
0.4581 EUR |
0.4972 EUR |
0.4654 EUR |
| 2025-05-02 |
0.4982 EUR |
424,251.1457 SPX |
0.4829 EUR |
0.4772 EUR |
0.5159 EUR |
0.4998 EUR |
| 2025-05-01 |
0.5003 EUR |
540,936.1503 SPX |
0.4932 EUR |
0.4831 EUR |
0.5202 EUR |
0.4938 EUR |
| 2025-04-30 |
0.4814 EUR |
336,247.4313 SPX |
0.4977 EUR |
0.4559 EUR |
0.5016 EUR |
0.4813 EUR |
| 2025-04-29 |
0.5065 EUR |
617,540.2866 SPX |
0.5063 EUR |
0.4847 EUR |
0.5190 EUR |
0.5057 EUR |
| 2025-04-28 |
0.5243 EUR |
1,047,374.8328 SPX |
0.5038 EUR |
0.4862 EUR |
0.5553 EUR |
0.5101 EUR |
| 2025-04-27 |
0.5208 EUR |
1,015,784.9387 SPX |
0.5360 EUR |
0.4947 EUR |
0.5444 EUR |
0.5320 EUR |