Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-14 |
0.4909 EUR |
584,697.6107 SPX |
0.5015 EUR |
0.4735 EUR |
0.5033 EUR |
0.4788 EUR |
| 2025-12-13 |
0.5060 EUR |
503,104.4662 SPX |
0.4959 EUR |
0.4928 EUR |
0.5178 EUR |
0.5044 EUR |
| 2025-12-12 |
0.5152 EUR |
922,637.9853 SPX |
0.5324 EUR |
0.4864 EUR |
0.5415 EUR |
0.4913 EUR |
| 2025-12-11 |
0.5414 EUR |
1,007,039.4813 SPX |
0.5389 EUR |
0.4956 EUR |
0.5389 EUR |
0.5134 EUR |
| 2025-12-10 |
0.5647 EUR |
1,565,199.7246 SPX |
0.5616 EUR |
0.5438 EUR |
0.6011 EUR |
0.5506 EUR |
| 2025-12-09 |
0.5754 EUR |
812,599.1962 SPX |
0.5633 EUR |
0.5388 EUR |
0.6137 EUR |
0.5865 EUR |
| 2025-12-08 |
0.5793 EUR |
639,290.5664 SPX |
0.5535 EUR |
0.5535 EUR |
0.6053 EUR |
0.5721 EUR |
| 2025-12-07 |
0.5586 EUR |
640,759.4483 SPX |
0.5450 EUR |
0.5170 EUR |
0.5874 EUR |
0.5502 EUR |
| 2025-12-06 |
0.5510 EUR |
555,744.7111 SPX |
0.5620 EUR |
0.5372 EUR |
0.5620 EUR |
0.5492 EUR |
| 2025-12-05 |
0.5715 EUR |
764,072.0886 SPX |
0.5839 EUR |
0.5449 EUR |
0.6141 EUR |
0.5580 EUR |
| 2025-12-04 |
0.6059 EUR |
595,802.9835 SPX |
0.6220 EUR |
0.5764 EUR |
0.6360 EUR |
0.5969 EUR |
| 2025-12-03 |
0.6084 EUR |
1,019,336.1400 SPX |
0.6016 EUR |
0.5900 EUR |
0.6328 EUR |
0.6151 EUR |
| 2025-12-02 |
0.5759 EUR |
2,648,824.6137 SPX |
0.5303 EUR |
0.5220 EUR |
0.6399 EUR |
0.6008 EUR |
| 2025-12-01 |
0.5260 EUR |
1,939,332.3900 SPX |
0.5790 EUR |
0.5009 EUR |
0.5790 EUR |
0.5292 EUR |
| 2025-11-30 |
0.5821 EUR |
181,083.4953 SPX |
0.5766 EUR |
0.5702 EUR |
0.6087 EUR |
0.6087 EUR |
| 2025-11-29 |
0.5817 EUR |
537,191.6996 SPX |
0.5933 EUR |
0.5679 EUR |
0.6021 EUR |
0.5764 EUR |
| 2025-11-28 |
0.6141 EUR |
852,566.6495 SPX |
0.6119 EUR |
0.5894 EUR |
0.6453 EUR |
0.6012 EUR |
| 2025-11-27 |
0.6243 EUR |
1,382,358.6156 SPX |
0.6177 EUR |
0.6089 EUR |
0.6488 EUR |
0.6195 EUR |
| 2025-11-26 |
0.5549 EUR |
1,943,707.7244 SPX |
0.5339 EUR |
0.5339 EUR |
0.5840 EUR |
0.5698 EUR |
| 2025-11-25 |
0.4827 EUR |
715,408.8142 SPX |
0.5018 EUR |
0.4633 EUR |
0.5018 EUR |
0.5016 EUR |
| 2025-11-24 |
0.4599 EUR |
1,539,825.0561 SPX |
0.4380 EUR |
0.4273 EUR |
0.5000 EUR |
0.4898 EUR |
| 2025-11-23 |
0.4288 EUR |
1,294,870.8707 SPX |
0.4003 EUR |
0.3942 EUR |
0.4576 EUR |
0.4465 EUR |
| 2025-11-22 |
0.3924 EUR |
372,248.4334 SPX |
0.4041 EUR |
0.3789 EUR |
0.4070 EUR |
0.3916 EUR |
| 2025-11-21 |
0.4185 EUR |
2,760,678.8790 SPX |
0.4380 EUR |
0.3939 EUR |
0.4429 EUR |
0.4119 EUR |
| 2025-11-20 |
0.4714 EUR |
2,387,571.5780 SPX |
0.5003 EUR |
0.4265 EUR |
0.5120 EUR |
0.4513 EUR |
| 2025-11-19 |
0.4555 EUR |
2,183,657.7111 SPX |
0.4628 EUR |
0.4113 EUR |
0.4852 EUR |
0.4199 EUR |
| 2025-11-18 |
0.4193 EUR |
1,065,557.0524 SPX |
0.3972 EUR |
0.3890 EUR |
0.4627 EUR |
0.4532 EUR |
| 2025-11-17 |
0.4206 EUR |
794,512.6156 SPX |
0.4214 EUR |
0.3987 EUR |
0.4450 EUR |
0.4000 EUR |
| 2025-11-16 |
0.4321 EUR |
890,346.2040 SPX |
0.4440 EUR |
0.4009 EUR |
0.4632 EUR |
0.4159 EUR |
| 2025-11-15 |
0.4553 EUR |
529,614.9244 SPX |
0.4423 EUR |
0.4384 EUR |
0.4677 EUR |
0.4663 EUR |
| 2025-11-14 |
0.4757 EUR |
1,463,162.6118 SPX |
0.5271 EUR |
0.4458 EUR |
0.5300 EUR |
0.4712 EUR |
| 2025-11-13 |
0.5376 EUR |
688,343.9017 SPX |
0.5570 EUR |
0.5020 EUR |
0.5781 EUR |
0.5112 EUR |
| 2025-11-12 |
0.5802 EUR |
687,814.6335 SPX |
0.5719 EUR |
0.5390 EUR |
0.6159 EUR |
0.5398 EUR |
| 2025-11-11 |
0.6069 EUR |
530,204.8587 SPX |
0.6291 EUR |
0.5783 EUR |
0.6530 EUR |
0.5909 EUR |
| 2025-11-10 |
0.6261 EUR |
397,606.2410 SPX |
0.6145 EUR |
0.6145 EUR |
0.6500 EUR |
0.6495 EUR |
| 2025-11-09 |
0.5897 EUR |
388,702.8091 SPX |
0.5707 EUR |
0.5500 EUR |
0.6210 EUR |
0.6087 EUR |
| 2025-11-08 |
0.6135 EUR |
557,678.5174 SPX |
0.6245 EUR |
0.5518 EUR |
0.6291 EUR |
0.5716 EUR |
| 2025-11-07 |
0.5730 EUR |
1,435,420.8346 SPX |
0.5587 EUR |
0.5228 EUR |
0.6511 EUR |
0.6511 EUR |
| 2025-11-06 |
0.5631 EUR |
1,326,149.5220 SPX |
0.6000 EUR |
0.5300 EUR |
0.6050 EUR |
0.5507 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 |