Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-06 |
0.6027 EUR |
567,608.7001 SPX |
0.6000 EUR |
0.5620 EUR |
0.6050 EUR |
0.5700 EUR |
| 2025-11-05 |
0.5794 EUR |
1,762,071.2901 SPX |
0.5569 EUR |
0.5200 EUR |
0.6436 EUR |
0.6257 EUR |
| 2025-11-04 |
0.5543 EUR |
2,778,726.7813 SPX |
0.6381 EUR |
0.4940 EUR |
0.6476 EUR |
0.5580 EUR |
| 2025-11-03 |
0.6736 EUR |
744,963.5497 SPX |
0.7579 EUR |
0.6132 EUR |
0.7600 EUR |
0.6632 EUR |
| 2025-11-02 |
0.7662 EUR |
527,553.1877 SPX |
0.7768 EUR |
0.7265 EUR |
0.8079 EUR |
0.7318 EUR |
| 2025-11-01 |
0.7397 EUR |
253,198.5037 SPX |
0.7310 EUR |
0.7160 EUR |
0.7662 EUR |
0.7517 EUR |
| 2025-10-31 |
0.7733 EUR |
185,168.1519 SPX |
0.7721 EUR |
0.7645 EUR |
0.8114 EUR |
0.7712 EUR |
| 2025-10-30 |
0.8210 EUR |
1,252,823.5180 SPX |
0.8740 EUR |
0.7432 EUR |
0.9021 EUR |
0.7524 EUR |
| 2025-10-29 |
0.8871 EUR |
596,136.3955 SPX |
0.8727 EUR |
0.8614 EUR |
0.9260 EUR |
0.8853 EUR |
| 2025-10-28 |
0.9101 EUR |
918,024.0730 SPX |
0.9034 EUR |
0.8440 EUR |
0.9518 EUR |
0.8537 EUR |
| 2025-10-27 |
0.9663 EUR |
605,377.1009 SPX |
0.9669 EUR |
0.9100 EUR |
1.0160 EUR |
0.9275 EUR |
| 2025-10-26 |
0.9422 EUR |
701,302.1905 SPX |
0.8986 EUR |
0.8689 EUR |
1.0044 EUR |
0.9632 EUR |
| 2025-10-25 |
0.8842 EUR |
575,467.3710 SPX |
0.8932 EUR |
0.8600 EUR |
0.9129 EUR |
0.8969 EUR |
| 2025-10-24 |
0.8760 EUR |
983,437.0698 SPX |
0.8397 EUR |
0.8373 EUR |
0.9122 EUR |
0.8808 EUR |
| 2025-10-23 |
0.8160 EUR |
880,757.0709 SPX |
0.7697 EUR |
0.7604 EUR |
0.8617 EUR |
0.8226 EUR |
| 2025-10-22 |
0.8250 EUR |
920,642.9168 SPX |
0.8573 EUR |
0.7481 EUR |
0.8636 EUR |
0.7657 EUR |
| 2025-10-21 |
0.8863 EUR |
1,668,281.5000 SPX |
0.8846 EUR |
0.8260 EUR |
0.9509 EUR |
0.8753 EUR |
| 2025-10-20 |
0.9004 EUR |
627,247.2709 SPX |
0.8726 EUR |
0.8441 EUR |
0.9438 EUR |
0.9112 EUR |
| 2025-10-19 |
0.8554 EUR |
932,793.2698 SPX |
0.8198 EUR |
0.7873 EUR |
0.9008 EUR |
0.8858 EUR |
| 2025-10-18 |
0.8327 EUR |
630,285.9008 SPX |
0.8445 EUR |
0.7967 EUR |
0.8535 EUR |
0.8212 EUR |
| 2025-10-17 |
0.8570 EUR |
983,559.4014 SPX |
0.9027 EUR |
0.8040 EUR |
0.9196 EUR |
0.8445 EUR |
| 2025-10-16 |
0.9481 EUR |
789,978.3768 SPX |
0.9730 EUR |
0.8959 EUR |
1.0146 EUR |
0.9176 EUR |
| 2025-10-15 |
1.0069 EUR |
389,601.4648 SPX |
1.0462 EUR |
0.9483 EUR |
1.0702 EUR |
0.9680 EUR |
| 2025-10-14 |
1.0361 EUR |
1,217,484.8072 SPX |
1.1611 EUR |
0.9711 EUR |
1.1662 EUR |
1.0456 EUR |
| 2025-10-13 |
1.1105 EUR |
992,023.4142 SPX |
1.1563 EUR |
1.0400 EUR |
1.1936 EUR |
1.1585 EUR |
| 2025-10-12 |
1.0305 EUR |
1,211,031.7458 SPX |
0.9229 EUR |
0.8889 EUR |
1.1739 EUR |
1.1739 EUR |
| 2025-10-11 |
0.9955 EUR |
634,504.9989 SPX |
0.9996 EUR |
0.8808 EUR |
1.0910 EUR |
0.9148 EUR |
| 2025-10-10 |
1.1513 EUR |
1,231,626.6035 SPX |
1.2702 EUR |
0.7000 EUR |
1.3173 EUR |
1.0000 EUR |
| 2025-10-09 |
1.3015 EUR |
510,709.9840 SPX |
1.3380 EUR |
1.2096 EUR |
1.3498 EUR |
1.2150 EUR |
| 2025-10-08 |
1.3395 EUR |
776,979.9597 SPX |
1.2404 EUR |
1.2396 EUR |
1.3934 EUR |
1.3511 EUR |
| 2025-10-07 |
1.2753 EUR |
971,409.1086 SPX |
1.3524 EUR |
1.2139 EUR |
1.3604 EUR |
1.2395 EUR |
| 2025-10-06 |
1.3688 EUR |
1,205,294.0697 SPX |
1.3404 EUR |
1.3184 EUR |
1.4332 EUR |
1.3644 EUR |
| 2025-10-05 |
1.3300 EUR |
1,522,130.2203 SPX |
1.2470 EUR |
1.2057 EUR |
1.4021 EUR |
1.3246 EUR |
| 2025-10-04 |
1.1961 EUR |
953,409.5764 SPX |
1.1920 EUR |
1.1569 EUR |
1.2500 EUR |
1.2380 EUR |
| 2025-10-03 |
1.1531 EUR |
1,331,757.3080 SPX |
1.0957 EUR |
1.0547 EUR |
1.2107 EUR |
1.1838 EUR |
| 2025-10-02 |
1.0448 EUR |
1,362,126.5832 SPX |
0.9498 EUR |
0.9463 EUR |
1.1022 EUR |
1.0798 EUR |
| 2025-10-01 |
0.9123 EUR |
1,878,469.2858 SPX |
0.8268 EUR |
0.7978 EUR |
0.9900 EUR |
0.9407 EUR |
| 2025-09-30 |
0.8299 EUR |
317,367.1941 SPX |
0.8531 EUR |
0.7679 EUR |
0.8584 EUR |
0.7719 EUR |
| 2025-09-29 |
0.8676 EUR |
676,766.1497 SPX |
0.8482 EUR |
0.8218 EUR |
0.9172 EUR |
0.8988 EUR |
| 2025-09-28 |
0.8240 EUR |
147,528.1202 SPX |
0.8250 EUR |
0.8013 EUR |
0.8477 EUR |
0.8399 EUR |
| 2025-09-27 |
0.8554 EUR |
227,130.0557 SPX |
0.8734 EUR |
0.8348 EUR |
0.8776 EUR |
0.8438 EUR |
| 2025-09-26 |
0.8377 EUR |
556,177.2588 SPX |
0.8124 EUR |
0.8080 EUR |
0.8716 EUR |
0.8618 EUR |
| 2025-09-25 |
0.8321 EUR |
716,835.2236 SPX |
0.9001 EUR |
0.7968 EUR |
0.9023 EUR |
0.8187 EUR |
| 2025-09-24 |
0.8928 EUR |
261,355.1373 SPX |
0.8835 EUR |
0.8491 EUR |
0.9302 EUR |
0.9176 EUR |
| 2025-09-23 |
0.8907 EUR |
373,191.3726 SPX |
0.9228 EUR |
0.8637 EUR |
0.9228 EUR |
0.8898 EUR |
| 2025-09-22 |
0.9273 EUR |
986,305.6612 SPX |
0.9955 EUR |
0.8509 EUR |
1.0016 EUR |
0.9249 EUR |
| 2025-09-21 |
1.0323 EUR |
495,071.0841 SPX |
1.0568 EUR |
0.9970 EUR |
1.0660 EUR |
1.0058 EUR |
| 2025-09-20 |
1.0604 EUR |
572,282.8953 SPX |
1.0640 EUR |
1.0177 EUR |
1.0824 EUR |
1.0246 EUR |
| 2025-09-19 |
1.1422 EUR |
344,421.1807 SPX |
1.2143 EUR |
1.0925 EUR |
1.2167 EUR |
1.1011 EUR |
| 2025-09-18 |
1.2274 EUR |
369,464.0168 SPX |
1.2439 EUR |
1.1967 EUR |
1.2520 EUR |
1.2158 EUR |