Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-17 |
1.1010 EUR |
292,258.4963 SPX |
1.1000 EUR |
1.0655 EUR |
1.1657 EUR |
1.1490 EUR |
| 2025-09-16 |
1.0843 EUR |
213,916.8079 SPX |
1.0992 EUR |
1.0455 EUR |
1.1183 EUR |
1.1103 EUR |
| 2025-09-15 |
1.1121 EUR |
677,971.1562 SPX |
1.1605 EUR |
1.0625 EUR |
1.1820 EUR |
1.0947 EUR |
| 2025-09-14 |
1.1697 EUR |
973,820.9614 SPX |
1.2483 EUR |
1.1354 EUR |
1.2483 EUR |
1.1615 EUR |
| 2025-09-13 |
1.2370 EUR |
532,735.3431 SPX |
1.2535 EUR |
1.1967 EUR |
1.2815 EUR |
1.2479 EUR |
| 2025-09-12 |
1.2284 EUR |
889,532.5157 SPX |
1.2492 EUR |
1.1841 EUR |
1.2780 EUR |
1.2630 EUR |
| 2025-09-11 |
1.2099 EUR |
516,073.7188 SPX |
1.2247 EUR |
1.1800 EUR |
1.2400 EUR |
1.1900 EUR |
| 2025-09-10 |
1.2275 EUR |
1,213,444.6442 SPX |
1.1972 EUR |
1.1700 EUR |
1.2707 EUR |
1.2116 EUR |
| 2025-09-09 |
1.1876 EUR |
1,421,990.2936 SPX |
1.1280 EUR |
1.1113 EUR |
1.2363 EUR |
1.1922 EUR |
| 2025-09-08 |
1.1293 EUR |
960,180.8569 SPX |
1.1083 EUR |
1.0649 EUR |
1.2084 EUR |
1.1232 EUR |
| 2025-09-07 |
1.0296 EUR |
563,969.6548 SPX |
0.9625 EUR |
0.9620 EUR |
1.1161 EUR |
1.0969 EUR |
| 2025-09-06 |
0.9696 EUR |
375,516.3604 SPX |
0.9658 EUR |
0.9486 EUR |
1.0029 EUR |
0.9658 EUR |
| 2025-09-05 |
0.9777 EUR |
508,522.1643 SPX |
0.9317 EUR |
0.9313 EUR |
1.0200 EUR |
0.9663 EUR |
| 2025-09-04 |
0.9724 EUR |
273,898.9826 SPX |
0.9969 EUR |
0.9260 EUR |
1.0034 EUR |
0.9405 EUR |
| 2025-09-03 |
0.9689 EUR |
367,972.4441 SPX |
0.9510 EUR |
0.9442 EUR |
1.0185 EUR |
1.0018 EUR |
| 2025-09-02 |
0.9297 EUR |
396,446.4233 SPX |
0.9165 EUR |
0.9031 EUR |
0.9680 EUR |
0.9268 EUR |
| 2025-09-01 |
0.9823 EUR |
536,118.4346 SPX |
0.9700 EUR |
0.9280 EUR |
1.0265 EUR |
0.9442 EUR |
| 2025-08-31 |
0.9775 EUR |
325,562.8370 SPX |
0.9625 EUR |
0.9515 EUR |
1.0090 EUR |
1.0090 EUR |
| 2025-08-30 |
0.9636 EUR |
318,231.4416 SPX |
0.9285 EUR |
0.9220 EUR |
0.9924 EUR |
0.9565 EUR |
| 2025-08-29 |
0.9572 EUR |
1,217,742.1507 SPX |
1.0503 EUR |
0.9091 EUR |
1.0525 EUR |
0.9102 EUR |
| 2025-08-28 |
1.0666 EUR |
455,191.6825 SPX |
1.0476 EUR |
1.0168 EUR |
1.1050 EUR |
1.0214 EUR |