Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.5772 EUR |
365,588.1110 SPX |
0.5927 EUR |
0.5693 EUR |
0.6109 EUR |
0.5750 EUR |
| 2025-02-26 |
0.5906 EUR |
974,127.7941 SPX |
0.5953 EUR |
0.5384 EUR |
0.6106 EUR |
0.5399 EUR |
| 2025-02-25 |
0.5767 EUR |
1,774,718.1748 SPX |
0.5700 EUR |
0.5229 EUR |
0.6500 EUR |
0.5966 EUR |
| 2025-02-24 |
0.6234 EUR |
664,053.2181 SPX |
0.6959 EUR |
0.5600 EUR |
0.7242 EUR |
0.5708 EUR |
| 2025-02-23 |
0.6930 EUR |
549,366.9359 SPX |
0.6842 EUR |
0.6492 EUR |
0.7209 EUR |
0.6848 EUR |
| 2025-02-22 |
0.6948 EUR |
1,209,664.1021 SPX |
0.6581 EUR |
0.6400 EUR |
0.7431 EUR |
0.7025 EUR |
| 2025-02-21 |
0.7155 EUR |
1,575,986.4527 SPX |
0.6664 EUR |
0.6452 EUR |
0.7758 EUR |
0.6638 EUR |
| 2025-02-20 |
0.6806 EUR |
969,346.5373 SPX |
0.6178 EUR |
0.6029 EUR |
0.7189 EUR |
0.6748 EUR |
| 2025-02-19 |
0.5940 EUR |
303,313.7571 SPX |
0.5821 EUR |
0.5744 EUR |
0.6147 EUR |
0.5861 EUR |
| 2025-02-18 |
0.5935 EUR |
947,150.7645 SPX |
0.6510 EUR |
0.5426 EUR |
0.6559 EUR |
0.5849 EUR |
| 2025-02-17 |
0.6572 EUR |
820,456.4252 SPX |
0.6652 EUR |
0.6282 EUR |
0.7048 EUR |
0.6659 EUR |
| 2025-02-16 |
0.7007 EUR |
378,477.8078 SPX |
0.7186 EUR |
0.6546 EUR |
0.7329 EUR |
0.6641 EUR |
| 2025-02-15 |
0.7427 EUR |
285,765.3221 SPX |
0.7666 EUR |
0.7100 EUR |
0.7747 EUR |
0.7245 EUR |
| 2025-02-14 |
0.7717 EUR |
1,020,243.5058 SPX |
0.7074 EUR |
0.6999 EUR |
0.8298 EUR |
0.7908 EUR |
| 2025-02-13 |
0.7097 EUR |
860,667.6816 SPX |
0.7355 EUR |
0.6638 EUR |
0.7561 EUR |
0.6918 EUR |
| 2025-02-12 |
0.6895 EUR |
1,742,635.0010 SPX |
0.6966 EUR |
0.6279 EUR |
0.7530 EUR |
0.7318 EUR |
| 2025-02-11 |
0.7099 EUR |
2,522,145.4571 SPX |
0.6700 EUR |
0.6490 EUR |
0.7874 EUR |
0.6603 EUR |
| 2025-02-10 |
0.6252 EUR |
1,039,469.6202 SPX |
0.6053 EUR |
0.5883 EUR |
0.6790 EUR |
0.6594 EUR |
| 2025-02-09 |
0.6039 EUR |
1,870,098.9991 SPX |
0.6325 EUR |
0.5627 EUR |
0.6700 EUR |
0.5638 EUR |
| 2025-02-08 |
0.6173 EUR |
1,107,930.0801 SPX |
0.5765 EUR |
0.5742 EUR |
0.6586 EUR |
0.6489 EUR |
| 2025-02-07 |
0.6114 EUR |
1,901,337.6580 SPX |
0.6030 EUR |
0.5475 EUR |
0.6799 EUR |
0.5708 EUR |
| 2025-02-06 |
0.6105 EUR |
2,487,174.8742 SPX |
0.6484 EUR |
0.5288 EUR |
0.7070 EUR |
0.5999 EUR |
| 2025-02-05 |
0.7342 EUR |
1,491,138.4369 SPX |
0.7871 EUR |
0.6533 EUR |
0.8001 EUR |
0.6696 EUR |
| 2025-02-04 |
0.7929 EUR |
1,695,734.3421 SPX |
0.8624 EUR |
0.7359 EUR |
0.8706 EUR |
0.7712 EUR |
| 2025-02-03 |
0.7929 EUR |
3,938,835.1483 SPX |
0.8404 EUR |
0.6200 EUR |
0.9111 EUR |
0.8618 EUR |
| 2025-02-02 |
0.8903 EUR |
2,791,145.4975 SPX |
1.0227 EUR |
0.7719 EUR |
1.0617 EUR |
0.8269 EUR |
| 2025-02-01 |
1.1069 EUR |
796,730.6816 SPX |
1.1576 EUR |
1.0428 EUR |
1.1662 EUR |
1.0428 EUR |
| 2025-01-31 |
1.2339 EUR |
1,268,518.7211 SPX |
1.2330 EUR |
1.1598 EUR |
1.3021 EUR |
1.1709 EUR |
| 2025-01-30 |
1.2527 EUR |
2,043,947.0142 SPX |
1.1006 EUR |
1.0845 EUR |
1.3300 EUR |
1.2583 EUR |
| 2025-01-29 |
1.0812 EUR |
1,032,440.8946 SPX |
0.9901 EUR |
0.9901 EUR |
1.1743 EUR |
1.1319 EUR |
| 2025-01-28 |
1.0773 EUR |
552,288.0725 SPX |
1.0980 EUR |
1.0066 EUR |
1.1202 EUR |
1.0066 EUR |
| 2025-01-27 |
1.0174 EUR |
1,431,625.0699 SPX |
1.0987 EUR |
0.9300 EUR |
1.1201 EUR |
1.0928 EUR |
| 2025-01-26 |
1.1552 EUR |
606,126.8136 SPX |
1.1526 EUR |
1.1165 EUR |
1.1921 EUR |
1.1426 EUR |
| 2025-01-25 |
1.1529 EUR |
765,297.3256 SPX |
1.1471 EUR |
1.1150 EUR |
1.2141 EUR |
1.1803 EUR |
| 2025-01-24 |
1.2399 EUR |
1,534,410.7823 SPX |
1.3296 EUR |
1.1453 EUR |
1.3537 EUR |
1.1497 EUR |
| 2025-01-23 |
1.2665 EUR |
2,213,957.6055 SPX |
1.2981 EUR |
1.1946 EUR |
1.3576 EUR |
1.3204 EUR |
| 2025-01-22 |
1.3832 EUR |
2,053,644.0613 SPX |
1.3546 EUR |
1.3100 EUR |
1.4940 EUR |
1.3592 EUR |
| 2025-01-21 |
1.3804 EUR |
3,385,142.2488 SPX |
1.4009 EUR |
1.1875 EUR |
1.5393 EUR |
1.3631 EUR |
| 2025-01-20 |
1.5086 EUR |
2,877,911.1164 SPX |
1.4102 EUR |
1.3055 EUR |
1.5957 EUR |
1.4117 EUR |
| 2025-01-19 |
1.5114 EUR |
2,708,411.8656 SPX |
1.4097 EUR |
1.2224 EUR |
1.7564 EUR |
1.5210 EUR |
| 2025-01-18 |
1.3794 EUR |
2,262,911.7883 SPX |
1.4827 EUR |
1.2717 EUR |
1.4981 EUR |
1.4063 EUR |
| 2025-01-17 |
1.2702 EUR |
4,301,561.8736 SPX |
0.9841 EUR |
0.9747 EUR |
1.4634 EUR |
1.4350 EUR |
| 2025-01-16 |
1.0050 EUR |
1,413,200.1487 SPX |
1.0832 EUR |
0.9538 EUR |
1.0832 EUR |
0.9941 EUR |
| 2025-01-15 |
1.0215 EUR |
2,615,299.9261 SPX |
1.0520 EUR |
0.9116 EUR |
1.1173 EUR |
1.1114 EUR |
| 2025-01-14 |
1.1018 EUR |
1,950,320.1434 SPX |
0.9713 EUR |
0.9672 EUR |
1.2900 EUR |
1.0871 EUR |
| 2025-01-13 |
0.9203 EUR |
1,276,993.5384 SPX |
0.9775 EUR |
0.8529 EUR |
1.0066 EUR |
0.9625 EUR |
| 2025-01-12 |
1.0286 EUR |
355,747.5437 SPX |
1.0684 EUR |
0.9694 EUR |
1.0784 EUR |
0.9790 EUR |
| 2025-01-11 |
1.0631 EUR |
666,071.0895 SPX |
1.0784 EUR |
1.0277 EUR |
1.1090 EUR |
1.1016 EUR |
| 2025-01-10 |
1.1554 EUR |
1,439,809.2374 SPX |
1.0594 EUR |
1.0584 EUR |
1.3000 EUR |
1.0855 EUR |
| 2025-01-09 |
1.1335 EUR |
2,253,177.6169 SPX |
1.2806 EUR |
1.0018 EUR |
1.3230 EUR |
1.0572 EUR |