Identifier on Bitvavo: SPX-EUR
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 |