Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
0.3111 EUR |
697,623.9504 SPX |
0.3097 EUR |
0.2886 EUR |
0.3206 EUR |
0.3125 EUR |
| 2026-05-22 |
0.3215 EUR |
388,714.6329 SPX |
0.3331 EUR |
0.3072 EUR |
0.3449 EUR |
0.3099 EUR |
| 2026-05-21 |
0.3273 EUR |
854,298.2617 SPX |
0.3220 EUR |
0.3217 EUR |
0.3449 EUR |
0.3326 EUR |
| 2026-05-20 |
0.3146 EUR |
375,959.5911 SPX |
0.3094 EUR |
0.3082 EUR |
0.3269 EUR |
0.3198 EUR |
| 2026-05-19 |
0.3132 EUR |
342,095.6472 SPX |
0.3158 EUR |
0.3073 EUR |
0.3183 EUR |
0.3106 EUR |
| 2026-05-18 |
0.3126 EUR |
713,313.7679 SPX |
0.3099 EUR |
0.2971 EUR |
0.3186 EUR |
0.3152 EUR |
| 2026-05-17 |
0.3179 EUR |
636,771.6548 SPX |
0.3234 EUR |
0.3040 EUR |
0.3306 EUR |
0.3125 EUR |
| 2026-05-16 |
0.3293 EUR |
644,017.2961 SPX |
0.3354 EUR |
0.3147 EUR |
0.3393 EUR |
0.3232 EUR |
| 2026-05-15 |
0.3516 EUR |
1,236,108.1188 SPX |
0.3680 EUR |
0.3280 EUR |
0.3723 EUR |
0.3351 EUR |
| 2026-05-14 |
0.3618 EUR |
1,185,787.4801 SPX |
0.3561 EUR |
0.3455 EUR |
0.3931 EUR |
0.3675 EUR |
| 2026-05-13 |
0.3682 EUR |
2,238,087.6265 SPX |
0.3816 EUR |
0.3524 EUR |
0.4051 EUR |
0.3549 EUR |
| 2026-05-12 |
0.3917 EUR |
1,691,380.1138 SPX |
0.4047 EUR |
0.3686 EUR |
0.4089 EUR |
0.3787 EUR |
| 2026-05-11 |
0.4103 EUR |
813,774.4213 SPX |
0.4121 EUR |
0.3916 EUR |
0.4166 EUR |
0.4085 EUR |
| 2026-05-10 |
0.4000 EUR |
1,131,594.6898 SPX |
0.3897 EUR |
0.3798 EUR |
0.4131 EUR |
0.4103 EUR |
| 2026-05-09 |
0.3856 EUR |
1,102,833.6811 SPX |
0.3817 EUR |
0.3790 EUR |
0.3944 EUR |
0.3896 EUR |
| 2026-05-08 |
0.3683 EUR |
1,239,040.5413 SPX |
0.3564 EUR |
0.3458 EUR |
0.3889 EUR |
0.3803 EUR |
| 2026-05-07 |
0.3611 EUR |
1,147,977.9369 SPX |
0.3660 EUR |
0.3471 EUR |
0.3782 EUR |
0.3562 EUR |
| 2026-05-06 |
0.3520 EUR |
1,518,347.7131 SPX |
0.3380 EUR |
0.3360 EUR |
0.3741 EUR |
0.3660 EUR |
| 2026-05-05 |
0.3315 EUR |
1,121,038.1395 SPX |
0.3254 EUR |
0.3248 EUR |
0.3525 EUR |
0.3376 EUR |
| 2026-05-04 |
0.3198 EUR |
1,131,449.6535 SPX |
0.3153 EUR |
0.3130 EUR |
0.3354 EUR |
0.3244 EUR |
| 2026-05-03 |
0.3181 EUR |
293,484.5777 SPX |
0.3201 EUR |
0.3114 EUR |
0.3219 EUR |
0.3161 EUR |
| 2026-05-02 |
0.3205 EUR |
685,405.3947 SPX |
0.3179 EUR |
0.3140 EUR |
0.3257 EUR |
0.3231 EUR |
| 2026-05-01 |
0.3130 EUR |
1,395,632.7344 SPX |
0.3085 EUR |
0.3085 EUR |
0.3229 EUR |
0.3174 EUR |
| 2026-04-30 |
0.3140 EUR |
996,223.1690 SPX |
0.3208 EUR |
0.3031 EUR |
0.3256 EUR |
0.3071 EUR |
| 2026-04-29 |
0.3150 EUR |
2,534,644.5234 SPX |
0.3093 EUR |
0.3046 EUR |
0.3382 EUR |
0.3208 EUR |
| 2026-04-28 |
0.3161 EUR |
729,099.9864 SPX |
0.3224 EUR |
0.3032 EUR |
0.3239 EUR |
0.3099 EUR |
| 2026-04-27 |
0.3272 EUR |
3,552,725.0578 SPX |
0.3316 EUR |
0.3156 EUR |
0.3597 EUR |
0.3229 EUR |
| 2026-04-26 |
0.3246 EUR |
1,129,573.7843 SPX |
0.3183 EUR |
0.3091 EUR |
0.3338 EUR |
0.3310 EUR |
| 2026-04-25 |
0.3211 EUR |
576,011.5906 SPX |
0.3241 EUR |
0.3155 EUR |
0.3276 EUR |
0.3180 EUR |
| 2026-04-24 |
0.3318 EUR |
1,676,654.6175 SPX |
0.3390 EUR |
0.3229 EUR |
0.3408 EUR |
0.3245 EUR |
| 2026-04-23 |
0.3363 EUR |
2,783,581.0542 SPX |
0.3344 EUR |
0.3171 EUR |
0.3421 EUR |
0.3382 EUR |
| 2026-04-22 |
0.3136 EUR |
1,954,565.1776 SPX |
0.2921 EUR |
0.2902 EUR |
0.3438 EUR |
0.3352 EUR |
| 2026-04-21 |
0.2862 EUR |
801,581.3547 SPX |
0.2806 EUR |
0.2806 EUR |
0.3086 EUR |
0.2918 EUR |
| 2026-04-20 |
0.2739 EUR |
694,681.2212 SPX |
0.2686 EUR |
0.2613 EUR |
0.2885 EUR |
0.2792 EUR |
| 2026-04-19 |
0.2767 EUR |
755,054.6529 SPX |
0.2903 EUR |
0.2610 EUR |
0.2915 EUR |
0.2632 EUR |
| 2026-04-18 |
0.3024 EUR |
880,475.6378 SPX |
0.3148 EUR |
0.2847 EUR |
0.3229 EUR |
0.2901 EUR |
| 2026-04-17 |
0.3093 EUR |
931,941.4217 SPX |
0.3025 EUR |
0.2897 EUR |
0.3200 EUR |
0.3161 EUR |
| 2026-04-16 |
0.2936 EUR |
831,913.5900 SPX |
0.2845 EUR |
0.2801 EUR |
0.3090 EUR |
0.3028 EUR |
| 2026-04-15 |
0.2763 EUR |
521,024.6219 SPX |
0.2676 EUR |
0.2676 EUR |
0.2920 EUR |
0.2851 EUR |
| 2026-04-14 |
0.2744 EUR |
607,080.5369 SPX |
0.2820 EUR |
0.2658 EUR |
0.2861 EUR |
0.2668 EUR |
| 2026-04-13 |
0.2696 EUR |
1,266,139.1160 SPX |
0.2592 EUR |
0.2550 EUR |
0.2812 EUR |
0.2801 EUR |
| 2026-04-12 |
0.2676 EUR |
1,509,240.8787 SPX |
0.2794 EUR |
0.2543 EUR |
0.2795 EUR |
0.2557 EUR |
| 2026-04-11 |
0.2800 EUR |
855,282.6533 SPX |
0.2775 EUR |
0.2727 EUR |
0.2942 EUR |
0.2824 EUR |
| 2026-04-10 |
0.2692 EUR |
853,082.7916 SPX |
0.2601 EUR |
0.2588 EUR |
0.2810 EUR |
0.2783 EUR |
| 2026-04-09 |
0.2565 EUR |
328,665.3862 SPX |
0.2530 EUR |
0.2480 EUR |
0.2726 EUR |
0.2599 EUR |
| 2026-04-08 |
0.2623 EUR |
690,024.6532 SPX |
0.2712 EUR |
0.2521 EUR |
0.2722 EUR |
0.2534 EUR |
| 2026-04-07 |
0.2550 EUR |
748,605.1139 SPX |
0.2395 EUR |
0.2350 EUR |
0.2740 EUR |
0.2705 EUR |
| 2026-04-06 |
0.2366 EUR |
1,165,261.0100 SPX |
0.2350 EUR |
0.2350 EUR |
0.2563 EUR |
0.2382 EUR |
| 2026-04-05 |
0.2316 EUR |
294,589.3515 SPX |
0.2290 EUR |
0.2232 EUR |
0.2349 EUR |
0.2342 EUR |
| 2026-04-04 |
0.2294 EUR |
431,218.2934 SPX |
0.2295 EUR |
0.2273 EUR |
0.2320 EUR |
0.2293 EUR |