Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-11 |
0.6843 EUR |
584,818.1530 SPX |
0.7243 EUR |
0.6564 EUR |
0.7243 EUR |
0.6852 EUR |
| 2025-05-10 |
0.6488 EUR |
764,478.3452 SPX |
0.6257 EUR |
0.6060 EUR |
0.6788 EUR |
0.6578 EUR |
| 2025-05-09 |
0.5902 EUR |
749,080.9781 SPX |
0.5611 EUR |
0.5538 EUR |
0.6488 EUR |
0.5975 EUR |
| 2025-05-08 |
0.5193 EUR |
1,783,096.6035 SPX |
0.4487 EUR |
0.4443 EUR |
0.5879 EUR |
0.5611 EUR |
| 2025-05-07 |
0.4381 EUR |
278,504.2913 SPX |
0.4470 EUR |
0.4181 EUR |
0.4593 EUR |
0.4375 EUR |
| 2025-05-06 |
0.4483 EUR |
206,538.7672 SPX |
0.4541 EUR |
0.4220 EUR |
0.4656 EUR |
0.4317 EUR |
| 2025-05-05 |
0.4591 EUR |
321,109.9815 SPX |
0.4568 EUR |
0.4400 EUR |
0.4833 EUR |
0.4585 EUR |
| 2025-05-04 |
0.4613 EUR |
266,224.2495 SPX |
0.4610 EUR |
0.4533 EUR |
0.4717 EUR |
0.4711 EUR |
| 2025-05-03 |
0.4748 EUR |
410,867.0101 SPX |
0.4950 EUR |
0.4581 EUR |
0.4972 EUR |
0.4654 EUR |
| 2025-05-02 |
0.4982 EUR |
424,251.1457 SPX |
0.4829 EUR |
0.4772 EUR |
0.5159 EUR |
0.4998 EUR |
| 2025-05-01 |
0.5003 EUR |
540,936.1503 SPX |
0.4932 EUR |
0.4831 EUR |
0.5202 EUR |
0.4938 EUR |
| 2025-04-30 |
0.4814 EUR |
336,247.4313 SPX |
0.4977 EUR |
0.4559 EUR |
0.5016 EUR |
0.4813 EUR |
| 2025-04-29 |
0.5065 EUR |
617,540.2866 SPX |
0.5063 EUR |
0.4847 EUR |
0.5190 EUR |
0.5057 EUR |
| 2025-04-28 |
0.5243 EUR |
1,047,374.8328 SPX |
0.5038 EUR |
0.4862 EUR |
0.5553 EUR |
0.5101 EUR |
| 2025-04-27 |
0.5208 EUR |
1,015,784.9387 SPX |
0.5360 EUR |
0.4947 EUR |
0.5444 EUR |
0.5320 EUR |
| 2025-04-26 |
0.5302 EUR |
745,881.1159 SPX |
0.5197 EUR |
0.5068 EUR |
0.5613 EUR |
0.5429 EUR |
| 2025-04-25 |
0.5187 EUR |
2,055,082.6004 SPX |
0.4768 EUR |
0.4585 EUR |
0.5791 EUR |
0.5217 EUR |
| 2025-04-24 |
0.4481 EUR |
822,369.8928 SPX |
0.4604 EUR |
0.4280 EUR |
0.4652 EUR |
0.4469 EUR |
| 2025-04-23 |
0.4682 EUR |
1,323,943.5828 SPX |
0.4736 EUR |
0.4478 EUR |
0.5000 EUR |
0.4791 EUR |
| 2025-04-22 |
0.4125 EUR |
2,825,008.5371 SPX |
0.3796 EUR |
0.3690 EUR |
0.4523 EUR |
0.4519 EUR |
| 2025-04-21 |
0.3915 EUR |
770,728.5721 SPX |
0.3728 EUR |
0.3716 EUR |
0.4068 EUR |
0.3831 EUR |
| 2025-04-20 |
0.3760 EUR |
569,946.3795 SPX |
0.3797 EUR |
0.3642 EUR |
0.3923 EUR |
0.3698 EUR |
| 2025-04-19 |
0.3853 EUR |
395,945.9976 SPX |
0.3790 EUR |
0.3760 EUR |
0.3956 EUR |
0.3873 EUR |
| 2025-04-18 |
0.3866 EUR |
1,046,804.7524 SPX |
0.4007 EUR |
0.3760 EUR |
0.4007 EUR |
0.3824 EUR |
| 2025-04-17 |
0.4084 EUR |
456,843.9183 SPX |
0.4007 EUR |
0.3940 EUR |
0.4300 EUR |
0.4200 EUR |
| 2025-04-16 |
0.4065 EUR |
740,895.2236 SPX |
0.3988 EUR |
0.3900 EUR |
0.4482 EUR |
0.3998 EUR |
| 2025-04-15 |
0.4371 EUR |
1,263,435.0477 SPX |
0.4458 EUR |
0.4074 EUR |
0.4800 EUR |
0.4110 EUR |
| 2025-04-14 |
0.4643 EUR |
1,064,918.1886 SPX |
0.4590 EUR |
0.4418 EUR |
0.4885 EUR |
0.4590 EUR |
| 2025-04-13 |
0.4754 EUR |
1,227,912.2058 SPX |
0.5023 EUR |
0.4473 EUR |
0.5023 EUR |
0.4507 EUR |
| 2025-04-12 |
0.4687 EUR |
2,053,445.7335 SPX |
0.4330 EUR |
0.4050 EUR |
0.5276 EUR |
0.4991 EUR |
| 2025-04-11 |
0.4520 EUR |
2,018,181.2897 SPX |
0.4292 EUR |
0.4197 EUR |
0.4757 EUR |
0.4417 EUR |
| 2025-04-10 |
0.4141 EUR |
2,580,279.8201 SPX |
0.4347 EUR |
0.3930 EUR |
0.4465 EUR |
0.4402 EUR |
| 2025-04-09 |
0.4213 EUR |
5,209,305.5968 SPX |
0.3766 EUR |
0.3607 EUR |
0.4766 EUR |
0.4346 EUR |
| 2025-04-08 |
0.4003 EUR |
2,549,064.7997 SPX |
0.4409 EUR |
0.3666 EUR |
0.4533 EUR |
0.3731 EUR |
| 2025-04-07 |
0.4456 EUR |
9,254,842.9265 SPX |
0.3789 EUR |
0.3471 EUR |
0.4939 EUR |
0.4500 EUR |
| 2025-04-06 |
0.4021 EUR |
2,452,487.9333 SPX |
0.4674 EUR |
0.3573 EUR |
0.4700 EUR |
0.3797 EUR |
| 2025-04-05 |
0.4764 EUR |
1,360,924.8184 SPX |
0.4924 EUR |
0.4480 EUR |
0.5036 EUR |
0.4600 EUR |
| 2025-04-04 |
0.4442 EUR |
3,432,693.9775 SPX |
0.4212 EUR |
0.4021 EUR |
0.4861 EUR |
0.4838 EUR |
| 2025-04-03 |
0.3975 EUR |
2,216,211.6264 SPX |
0.4042 EUR |
0.3630 EUR |
0.4321 EUR |
0.4241 EUR |
| 2025-04-02 |
0.4745 EUR |
2,964,998.5364 SPX |
0.4857 EUR |
0.4228 EUR |
0.5213 EUR |
0.4250 EUR |
| 2025-04-01 |
0.4906 EUR |
4,202,158.2587 SPX |
0.4122 EUR |
0.4109 EUR |
0.6100 EUR |
0.4823 EUR |
| 2025-03-31 |
0.4076 EUR |
920,233.6476 SPX |
0.4061 EUR |
0.3790 EUR |
0.4296 EUR |
0.4128 EUR |
| 2025-03-30 |
0.4143 EUR |
797,376.5094 SPX |
0.3993 EUR |
0.3956 EUR |
0.4316 EUR |
0.4033 EUR |
| 2025-03-29 |
0.4435 EUR |
1,033,704.2037 SPX |
0.4782 EUR |
0.3906 EUR |
0.4870 EUR |
0.3949 EUR |
| 2025-03-28 |
0.5137 EUR |
1,611,976.9067 SPX |
0.5731 EUR |
0.4645 EUR |
0.5827 EUR |
0.4769 EUR |
| 2025-03-27 |
0.5689 EUR |
440,582.1286 SPX |
0.5622 EUR |
0.5464 EUR |
0.5828 EUR |
0.5706 EUR |
| 2025-03-26 |
0.5889 EUR |
1,393,390.2606 SPX |
0.5839 EUR |
0.5569 EUR |
0.6234 EUR |
0.5640 EUR |
| 2025-03-25 |
0.5665 EUR |
1,400,756.0039 SPX |
0.5526 EUR |
0.5413 EUR |
0.5975 EUR |
0.5839 EUR |
| 2025-03-24 |
0.5654 EUR |
2,894,117.7287 SPX |
0.4851 EUR |
0.4826 EUR |
0.6032 EUR |
0.5700 EUR |
| 2025-03-23 |
0.4712 EUR |
602,233.3608 SPX |
0.4523 EUR |
0.4523 EUR |
0.4889 EUR |
0.4638 EUR |