Crypto exchange Bitvavo

Market Sp8de (SPX) / EUR

Identifier on Bitvavo: SPX-EUR
Price
Date Price Volume Open Low High Close
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
2025-03-22 0.4585 EUR 709,780.3171 SPX 0.4627 EUR 0.4415 EUR 0.4700 EUR 0.4607 EUR
2025-03-21 0.4095 EUR 996,282.8243 SPX 0.4056 EUR 0.3929 EUR 0.4297 EUR 0.4213 EUR
2025-03-20 0.4008 EUR 801,597.5435 SPX 0.4075 EUR 0.3854 EUR 0.4169 EUR 0.4028 EUR
2025-03-19 0.3855 EUR 3,608,650.2485 SPX 0.3384 EUR 0.3294 EUR 0.4128 EUR 0.4063 EUR
2025-03-18 0.3429 EUR 529,935.3820 SPX 0.3458 EUR 0.3251 EUR 0.3482 EUR 0.3337 EUR
2025-03-17 0.3533 EUR 1,625,350.8434 SPX 0.3620 EUR 0.3376 EUR 0.3719 EUR 0.3584 EUR
2025-03-16 0.3709 EUR 2,460,953.9477 SPX 0.3737 EUR 0.3560 EUR 0.3831 EUR 0.3632 EUR
2025-03-15 0.3523 EUR 1,813,070.8303 SPX 0.3229 EUR 0.3135 EUR 0.3929 EUR 0.3691 EUR
2025-03-14 0.3196 EUR 1,406,895.2567 SPX 0.3106 EUR 0.3050 EUR 0.3499 EUR 0.3301 EUR
2025-03-13 0.3158 EUR 2,030,558.7727 SPX 0.3126 EUR 0.2947 EUR 0.3380 EUR 0.3093 EUR
2025-03-12 0.2897 EUR 4,252,896.8578 SPX 0.2773 EUR 0.2564 EUR 0.3234 EUR 0.3138 EUR
2025-03-11 0.2632 EUR 4,266,732.9138 SPX 0.2889 EUR 0.2325 EUR 0.2934 EUR 0.2410 EUR
2025-03-10 0.3188 EUR 2,544,163.6787 SPX 0.3723 EUR 0.2532 EUR 0.3761 EUR 0.2795 EUR
2025-03-09 0.4103 EUR 1,000,756.5705 SPX 0.3749 EUR 0.3525 EUR 0.4809 EUR 0.3698 EUR
2025-03-08 0.4675 EUR 669,902.8073 SPX 0.4683 EUR 0.4250 EUR 0.5023 EUR 0.4407 EUR
2025-03-07 0.4517 EUR 811,658.4082 SPX 0.4482 EUR 0.4086 EUR 0.4910 EUR 0.4427 EUR
2025-03-06 0.4534 EUR 629,608.3759 SPX 0.4444 EUR 0.4350 EUR 0.4831 EUR 0.4442 EUR
2025-03-05 0.4391 EUR 415,674.8877 SPX 0.4299 EUR 0.4175 EUR 0.4554 EUR 0.4454 EUR
2025-03-04 0.4412 EUR 955,726.1892 SPX 0.4560 EUR 0.3872 EUR 0.4934 EUR 0.4204 EUR
2025-03-03 0.5782 EUR 1,056,344.5752 SPX 0.5798 EUR 0.4850 EUR 0.6305 EUR 0.5767 EUR
2025-03-02 0.5036 EUR 125,724.3573 SPX 0.5100 EUR 0.4796 EUR 0.5148 EUR 0.4985 EUR
2025-03-01 0.4973 EUR 687,221.7863 SPX 0.5048 EUR 0.4823 EUR 0.5179 EUR 0.4923 EUR
2025-02-28 0.4884 EUR 1,854,328.9551 SPX 0.5153 EUR 0.4353 EUR 0.5319 EUR 0.5208 EUR
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