Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.2567 EUR |
1,144,501.2658 SPX |
0.2456 EUR |
0.2333 EUR |
0.2746 EUR |
0.2653 EUR |
| 2026-02-01 |
0.2421 EUR |
354,615.4995 SPX |
0.2538 EUR |
0.2499 EUR |
0.2582 EUR |
0.2534 EUR |
| 2026-01-31 |
0.2535 EUR |
1,579,993.2891 SPX |
0.2775 EUR |
0.2220 EUR |
0.2778 EUR |
0.2279 EUR |
| 2026-01-30 |
0.2770 EUR |
877,086.0642 SPX |
0.2829 EUR |
0.2650 EUR |
0.2852 EUR |
0.2770 EUR |
| 2026-01-29 |
0.2909 EUR |
1,156,016.3775 SPX |
0.3135 EUR |
0.2767 EUR |
0.3138 EUR |
0.2845 EUR |
| 2026-01-28 |
0.3210 EUR |
737,315.9896 SPX |
0.3261 EUR |
0.3128 EUR |
0.3334 EUR |
0.3139 EUR |
| 2026-01-27 |
0.3182 EUR |
214,941.7652 SPX |
0.3192 EUR |
0.3060 EUR |
0.3237 EUR |
0.3200 EUR |
| 2026-01-26 |
0.3081 EUR |
370,683.8752 SPX |
0.3021 EUR |
0.2987 EUR |
0.3189 EUR |
0.3170 EUR |
| 2026-01-25 |
0.3198 EUR |
1,131,529.9502 SPX |
0.3327 EUR |
0.2970 EUR |
0.3354 EUR |
0.2976 EUR |
| 2026-01-24 |
0.3338 EUR |
1,093,631.5039 SPX |
0.3403 EUR |
0.3214 EUR |
0.3454 EUR |
0.3214 EUR |
| 2026-01-23 |
0.3492 EUR |
716,655.8644 SPX |
0.3494 EUR |
0.3410 EUR |
0.3624 EUR |
0.3442 EUR |
| 2026-01-22 |
0.3845 EUR |
257,857.1606 SPX |
0.3825 EUR |
0.3643 EUR |
0.3895 EUR |
0.3682 EUR |
| 2026-01-21 |
0.3790 EUR |
1,331,953.3662 SPX |
0.3729 EUR |
0.3623 EUR |
0.3975 EUR |
0.3926 EUR |
| 2026-01-20 |
0.3904 EUR |
1,321,220.1227 SPX |
0.4190 EUR |
0.3615 EUR |
0.4204 EUR |
0.3708 EUR |
| 2026-01-19 |
0.4300 EUR |
1,524,655.2242 SPX |
0.4469 EUR |
0.3973 EUR |
0.4469 EUR |
0.4166 EUR |
| 2026-01-18 |
0.4797 EUR |
231,709.4382 SPX |
0.4833 EUR |
0.4695 EUR |
0.4871 EUR |
0.4815 EUR |
| 2026-01-17 |
0.4946 EUR |
443,044.9617 SPX |
0.5020 EUR |
0.4849 EUR |
0.5020 EUR |
0.4911 EUR |
| 2026-01-16 |
0.4846 EUR |
525,232.6297 SPX |
0.4878 EUR |
0.4685 EUR |
0.4947 EUR |
0.4893 EUR |
| 2026-01-15 |
0.4997 EUR |
2,100,739.2571 SPX |
0.5258 EUR |
0.4791 EUR |
0.5270 EUR |
0.4880 EUR |
| 2026-01-14 |
0.5331 EUR |
833,296.7858 SPX |
0.5343 EUR |
0.5166 EUR |
0.5578 EUR |
0.5488 EUR |
| 2026-01-13 |
0.5121 EUR |
901,189.7451 SPX |
0.4928 EUR |
0.4928 EUR |
0.5324 EUR |
0.5199 EUR |
| 2026-01-12 |
0.5041 EUR |
874,787.5401 SPX |
0.4970 EUR |
0.4885 EUR |
0.5225 EUR |
0.5013 EUR |
| 2026-01-11 |
0.5040 EUR |
148,423.9341 SPX |
0.4966 EUR |
0.4953 EUR |
0.5174 EUR |
0.5053 EUR |
| 2026-01-10 |
0.5024 EUR |
329,192.7461 SPX |
0.5045 EUR |
0.4878 EUR |
0.5154 EUR |
0.5031 EUR |
| 2026-01-09 |
0.5030 EUR |
444,302.6045 SPX |
0.4965 EUR |
0.4843 EUR |
0.5257 EUR |
0.5050 EUR |
| 2026-01-08 |
0.5025 EUR |
605,072.5080 SPX |
0.5181 EUR |
0.4830 EUR |
0.5265 EUR |
0.4966 EUR |
| 2026-01-07 |
0.5255 EUR |
454,326.0223 SPX |
0.5485 EUR |
0.5020 EUR |
0.5485 EUR |
0.5185 EUR |
| 2026-01-06 |
0.5427 EUR |
1,092,632.4095 SPX |
0.5505 EUR |
0.5083 EUR |
0.5784 EUR |
0.5303 EUR |
| 2026-01-05 |
0.5435 EUR |
1,187,744.8473 SPX |
0.5579 EUR |
0.5231 EUR |
0.5642 EUR |
0.5529 EUR |
| 2026-01-04 |
0.5364 EUR |
1,993,237.9419 SPX |
0.4977 EUR |
0.4961 EUR |
0.5766 EUR |
0.5446 EUR |
| 2026-01-03 |
0.4703 EUR |
891,353.4257 SPX |
0.4803 EUR |
0.4542 EUR |
0.4878 EUR |
0.4849 EUR |
| 2026-01-02 |
0.4618 EUR |
2,083,603.9883 SPX |
0.4283 EUR |
0.4220 EUR |
0.4877 EUR |
0.4827 EUR |
| 2026-01-01 |
0.4139 EUR |
404,538.4031 SPX |
0.4048 EUR |
0.3950 EUR |
0.4314 EUR |
0.4297 EUR |
| 2025-12-31 |
0.4126 EUR |
236,265.8433 SPX |
0.4165 EUR |
0.3989 EUR |
0.4200 EUR |
0.3989 EUR |
| 2025-12-30 |
0.4105 EUR |
318,562.1171 SPX |
0.4055 EUR |
0.4014 EUR |
0.4252 EUR |
0.4130 EUR |
| 2025-12-29 |
0.4271 EUR |
582,113.8656 SPX |
0.4239 EUR |
0.4076 EUR |
0.4400 EUR |
0.4088 EUR |
| 2025-12-28 |
0.4325 EUR |
267,252.1750 SPX |
0.4394 EUR |
0.4152 EUR |
0.4409 EUR |
0.4179 EUR |
| 2025-12-27 |
0.4303 EUR |
546,647.0823 SPX |
0.4169 EUR |
0.4150 EUR |
0.4378 EUR |
0.4366 EUR |
| 2025-12-26 |
0.4187 EUR |
504,651.3327 SPX |
0.4013 EUR |
0.3967 EUR |
0.4340 EUR |
0.4170 EUR |
| 2025-12-25 |
0.4131 EUR |
273,514.6671 SPX |
0.4050 EUR |
0.4050 EUR |
0.4213 EUR |
0.4173 EUR |
| 2025-12-24 |
0.3986 EUR |
396,022.4048 SPX |
0.4028 EUR |
0.3874 EUR |
0.4064 EUR |
0.4026 EUR |
| 2025-12-23 |
0.3996 EUR |
596,637.1528 SPX |
0.4068 EUR |
0.3866 EUR |
0.4111 EUR |
0.4013 EUR |
| 2025-12-22 |
0.4164 EUR |
461,072.5556 SPX |
0.4185 EUR |
0.4063 EUR |
0.4356 EUR |
0.4084 EUR |
| 2025-12-21 |
0.4138 EUR |
282,223.4478 SPX |
0.4206 EUR |
0.3953 EUR |
0.4206 EUR |
0.3999 EUR |
| 2025-12-20 |
0.4237 EUR |
243,452.8888 SPX |
0.4194 EUR |
0.4174 EUR |
0.4287 EUR |
0.4247 EUR |
| 2025-12-19 |
0.4137 EUR |
908,980.0506 SPX |
0.3880 EUR |
0.3850 EUR |
0.4322 EUR |
0.4230 EUR |
| 2025-12-18 |
0.4091 EUR |
872,922.3109 SPX |
0.4124 EUR |
0.3800 EUR |
0.4341 EUR |
0.3875 EUR |
| 2025-12-17 |
0.4522 EUR |
1,015,770.8322 SPX |
0.4660 EUR |
0.4237 EUR |
0.4692 EUR |
0.4249 EUR |
| 2025-12-16 |
0.4421 EUR |
829,769.9822 SPX |
0.4437 EUR |
0.4227 EUR |
0.4685 EUR |
0.4685 EUR |
| 2025-12-15 |
0.4651 EUR |
1,589,541.8786 SPX |
0.4692 EUR |
0.4267 EUR |
0.4846 EUR |
0.4413 EUR |