Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.0722 EUR |
357,025.2485 SPX |
1.0544 EUR |
1.0451 EUR |
1.1014 EUR |
1.0733 EUR |
| 2025-08-26 |
1.0358 EUR |
493,408.0725 SPX |
1.0172 EUR |
1.0089 EUR |
1.0755 EUR |
1.0679 EUR |
| 2025-08-25 |
1.0893 EUR |
627,987.2690 SPX |
1.1328 EUR |
1.0172 EUR |
1.1534 EUR |
1.0172 EUR |
| 2025-08-24 |
1.1375 EUR |
1,534,095.3969 SPX |
1.1856 EUR |
1.0825 EUR |
1.2000 EUR |
1.1239 EUR |
| 2025-08-23 |
1.2126 EUR |
733,660.2809 SPX |
1.2726 EUR |
1.1622 EUR |
1.2902 EUR |
1.1794 EUR |
| 2025-08-22 |
1.1943 EUR |
1,429,005.3035 SPX |
1.1044 EUR |
1.0430 EUR |
1.3047 EUR |
1.2774 EUR |
| 2025-08-21 |
1.1089 EUR |
626,019.1486 SPX |
1.1605 EUR |
1.0752 EUR |
1.1678 EUR |
1.1011 EUR |
| 2025-08-20 |
1.1601 EUR |
407,115.1081 SPX |
1.1322 EUR |
1.1193 EUR |
1.1827 EUR |
1.1730 EUR |
| 2025-08-19 |
1.1695 EUR |
730,733.4118 SPX |
1.2037 EUR |
1.1215 EUR |
1.2338 EUR |
1.1450 EUR |
| 2025-08-18 |
1.2356 EUR |
462,609.7922 SPX |
1.3035 EUR |
1.1985 EUR |
1.3038 EUR |
1.2307 EUR |
| 2025-08-17 |
1.3193 EUR |
408,947.4791 SPX |
1.2875 EUR |
1.2692 EUR |
1.3594 EUR |
1.2970 EUR |
| 2025-08-16 |
1.2706 EUR |
338,246.0972 SPX |
1.2584 EUR |
1.2400 EUR |
1.3030 EUR |
1.2695 EUR |
| 2025-08-15 |
1.2933 EUR |
786,504.8388 SPX |
1.2956 EUR |
1.2250 EUR |
1.3920 EUR |
1.2576 EUR |
| 2025-08-14 |
1.3805 EUR |
1,164,557.0463 SPX |
1.4813 EUR |
1.1700 EUR |
1.5200 EUR |
1.2864 EUR |
| 2025-08-13 |
1.5271 EUR |
340,949.6592 SPX |
1.5336 EUR |
1.4877 EUR |
1.5753 EUR |
1.4958 EUR |
| 2025-08-12 |
1.5214 EUR |
587,887.0640 SPX |
1.5144 EUR |
1.4585 EUR |
1.5781 EUR |
1.5537 EUR |
| 2025-08-11 |
1.5893 EUR |
743,444.9825 SPX |
1.6560 EUR |
1.5164 EUR |
1.7010 EUR |
1.5300 EUR |
| 2025-08-10 |
1.6297 EUR |
499,679.6587 SPX |
1.6660 EUR |
1.5750 EUR |
1.7080 EUR |
1.6501 EUR |
| 2025-08-09 |
1.6202 EUR |
882,654.3574 SPX |
1.5296 EUR |
1.5268 EUR |
1.6803 EUR |
1.6635 EUR |
| 2025-08-08 |
1.5332 EUR |
764,937.2207 SPX |
1.5526 EUR |
1.4850 EUR |
1.5800 EUR |
1.5323 EUR |
| 2025-08-07 |
1.5142 EUR |
1,161,108.3512 SPX |
1.4493 EUR |
1.4197 EUR |
1.5589 EUR |
1.5467 EUR |
| 2025-08-06 |
1.4251 EUR |
502,034.6352 SPX |
1.3932 EUR |
1.3430 EUR |
1.4790 EUR |
1.4666 EUR |
| 2025-08-05 |
1.4222 EUR |
398,264.8249 SPX |
1.4734 EUR |
1.3492 EUR |
1.5025 EUR |
1.3888 EUR |
| 2025-08-04 |
1.4441 EUR |
1,219,019.4464 SPX |
1.3875 EUR |
1.3700 EUR |
1.5260 EUR |
1.4960 EUR |
| 2025-08-03 |
1.3990 EUR |
785,611.3076 SPX |
1.2913 EUR |
1.2730 EUR |
1.4761 EUR |
1.4080 EUR |
| 2025-08-02 |
1.3063 EUR |
505,145.1514 SPX |
1.3320 EUR |
1.2272 EUR |
1.3654 EUR |
1.2837 EUR |
| 2025-08-01 |
1.4228 EUR |
1,529,031.2438 SPX |
1.4274 EUR |
1.3026 EUR |
1.5581 EUR |
1.3271 EUR |
| 2025-07-31 |
1.6165 EUR |
735,080.4775 SPX |
1.5858 EUR |
1.4875 EUR |
1.7646 EUR |
1.4885 EUR |
| 2025-07-30 |
1.6484 EUR |
1,068,379.0614 SPX |
1.7220 EUR |
1.5446 EUR |
1.7779 EUR |
1.5792 EUR |
| 2025-07-29 |
1.8207 EUR |
810,651.5058 SPX |
1.8410 EUR |
1.6947 EUR |
1.9244 EUR |
1.7328 EUR |
| 2025-07-28 |
1.8914 EUR |
918,130.9357 SPX |
1.8200 EUR |
1.7998 EUR |
1.9574 EUR |
1.8502 EUR |
| 2025-07-27 |
1.7628 EUR |
1,122,179.8209 SPX |
1.6700 EUR |
1.6542 EUR |
1.8660 EUR |
1.8230 EUR |
| 2025-07-26 |
1.6876 EUR |
983,099.2409 SPX |
1.6500 EUR |
1.6425 EUR |
1.7331 EUR |
1.6841 EUR |
| 2025-07-25 |
1.4988 EUR |
734,521.9936 SPX |
1.4912 EUR |
1.4141 EUR |
1.5799 EUR |
1.5722 EUR |
| 2025-07-24 |
1.5343 EUR |
974,553.6736 SPX |
1.5728 EUR |
1.4076 EUR |
1.6430 EUR |
1.5359 EUR |
| 2025-07-23 |
1.6364 EUR |
859,658.0347 SPX |
1.6872 EUR |
1.5338 EUR |
1.7498 EUR |
1.5828 EUR |
| 2025-07-22 |
1.6147 EUR |
669,169.4079 SPX |
1.6540 EUR |
1.5297 EUR |
1.6896 EUR |
1.6412 EUR |
| 2025-07-21 |
1.6669 EUR |
1,016,152.7111 SPX |
1.6222 EUR |
1.5936 EUR |
1.7437 EUR |
1.6192 EUR |
| 2025-07-20 |
1.6589 EUR |
1,245,799.8743 SPX |
1.5523 EUR |
1.5253 EUR |
1.7450 EUR |
1.6217 EUR |
| 2025-07-19 |
1.5306 EUR |
370,262.8200 SPX |
1.5108 EUR |
1.4787 EUR |
1.5899 EUR |
1.5491 EUR |
| 2025-07-18 |
1.5580 EUR |
1,082,151.6598 SPX |
1.5384 EUR |
1.4283 EUR |
1.6560 EUR |
1.4577 EUR |
| 2025-07-17 |
1.5685 EUR |
1,147,905.3039 SPX |
1.5556 EUR |
1.4919 EUR |
1.6843 EUR |
1.5672 EUR |
| 2025-07-16 |
1.5251 EUR |
2,346,397.3027 SPX |
1.3731 EUR |
1.3289 EUR |
1.6411 EUR |
1.5615 EUR |
| 2025-07-15 |
1.3169 EUR |
1,453,691.4874 SPX |
1.2929 EUR |
1.2247 EUR |
1.3945 EUR |
1.3229 EUR |
| 2025-07-14 |
1.3544 EUR |
1,604,228.1820 SPX |
1.3170 EUR |
1.2731 EUR |
1.4359 EUR |
1.3049 EUR |
| 2025-07-13 |
1.3080 EUR |
1,299,600.0531 SPX |
1.3040 EUR |
1.2468 EUR |
1.3883 EUR |
1.3510 EUR |
| 2025-07-12 |
1.3379 EUR |
764,078.0499 SPX |
1.3894 EUR |
1.2619 EUR |
1.3975 EUR |
1.3059 EUR |
| 2025-07-11 |
1.4137 EUR |
1,722,109.6215 SPX |
1.3631 EUR |
1.3412 EUR |
1.4684 EUR |
1.4239 EUR |
| 2025-07-10 |
1.3235 EUR |
1,078,796.1022 SPX |
1.2789 EUR |
1.2644 EUR |
1.3990 EUR |
1.3553 EUR |
| 2025-07-09 |
1.2173 EUR |
1,838,302.9668 SPX |
1.1662 EUR |
1.1315 EUR |
1.2896 EUR |
1.2386 EUR |