Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-04 |
0.7929 EUR |
1,695,734.3421 SPX |
0.8624 EUR |
0.7359 EUR |
0.8706 EUR |
0.7712 EUR |
| 2025-02-03 |
0.7929 EUR |
3,938,835.1483 SPX |
0.8404 EUR |
0.6200 EUR |
0.9111 EUR |
0.8618 EUR |
| 2025-02-02 |
0.8903 EUR |
2,791,145.4975 SPX |
1.0227 EUR |
0.7719 EUR |
1.0617 EUR |
0.8269 EUR |
| 2025-02-01 |
1.1069 EUR |
796,730.6816 SPX |
1.1576 EUR |
1.0428 EUR |
1.1662 EUR |
1.0428 EUR |
| 2025-01-31 |
1.2339 EUR |
1,268,518.7211 SPX |
1.2330 EUR |
1.1598 EUR |
1.3021 EUR |
1.1709 EUR |
| 2025-01-30 |
1.2527 EUR |
2,043,947.0142 SPX |
1.1006 EUR |
1.0845 EUR |
1.3300 EUR |
1.2583 EUR |
| 2025-01-29 |
1.0812 EUR |
1,032,440.8946 SPX |
0.9901 EUR |
0.9901 EUR |
1.1743 EUR |
1.1319 EUR |
| 2025-01-28 |
1.0773 EUR |
552,288.0725 SPX |
1.0980 EUR |
1.0066 EUR |
1.1202 EUR |
1.0066 EUR |
| 2025-01-27 |
1.0174 EUR |
1,431,625.0699 SPX |
1.0987 EUR |
0.9300 EUR |
1.1201 EUR |
1.0928 EUR |
| 2025-01-26 |
1.1552 EUR |
606,126.8136 SPX |
1.1526 EUR |
1.1165 EUR |
1.1921 EUR |
1.1426 EUR |
| 2025-01-25 |
1.1529 EUR |
765,297.3256 SPX |
1.1471 EUR |
1.1150 EUR |
1.2141 EUR |
1.1803 EUR |
| 2025-01-24 |
1.2399 EUR |
1,534,410.7823 SPX |
1.3296 EUR |
1.1453 EUR |
1.3537 EUR |
1.1497 EUR |
| 2025-01-23 |
1.2665 EUR |
2,213,957.6055 SPX |
1.2981 EUR |
1.1946 EUR |
1.3576 EUR |
1.3204 EUR |
| 2025-01-22 |
1.3832 EUR |
2,053,644.0613 SPX |
1.3546 EUR |
1.3100 EUR |
1.4940 EUR |
1.3592 EUR |
| 2025-01-21 |
1.3804 EUR |
3,385,142.2488 SPX |
1.4009 EUR |
1.1875 EUR |
1.5393 EUR |
1.3631 EUR |
| 2025-01-20 |
1.5086 EUR |
2,877,911.1164 SPX |
1.4102 EUR |
1.3055 EUR |
1.5957 EUR |
1.4117 EUR |
| 2025-01-19 |
1.5114 EUR |
2,708,411.8656 SPX |
1.4097 EUR |
1.2224 EUR |
1.7564 EUR |
1.5210 EUR |
| 2025-01-18 |
1.3794 EUR |
2,262,911.7883 SPX |
1.4827 EUR |
1.2717 EUR |
1.4981 EUR |
1.4063 EUR |
| 2025-01-17 |
1.2702 EUR |
4,301,561.8736 SPX |
0.9841 EUR |
0.9747 EUR |
1.4634 EUR |
1.4350 EUR |
| 2025-01-16 |
1.0050 EUR |
1,413,200.1487 SPX |
1.0832 EUR |
0.9538 EUR |
1.0832 EUR |
0.9941 EUR |
| 2025-01-15 |
1.0215 EUR |
2,615,299.9261 SPX |
1.0520 EUR |
0.9116 EUR |
1.1173 EUR |
1.1114 EUR |
| 2025-01-14 |
1.1018 EUR |
1,950,320.1434 SPX |
0.9713 EUR |
0.9672 EUR |
1.2900 EUR |
1.0871 EUR |
| 2025-01-13 |
0.9203 EUR |
1,276,993.5384 SPX |
0.9775 EUR |
0.8529 EUR |
1.0066 EUR |
0.9625 EUR |
| 2025-01-12 |
1.0286 EUR |
355,747.5437 SPX |
1.0684 EUR |
0.9694 EUR |
1.0784 EUR |
0.9790 EUR |
| 2025-01-11 |
1.0631 EUR |
666,071.0895 SPX |
1.0784 EUR |
1.0277 EUR |
1.1090 EUR |
1.1016 EUR |
| 2025-01-10 |
1.1554 EUR |
1,439,809.2374 SPX |
1.0594 EUR |
1.0584 EUR |
1.3000 EUR |
1.0855 EUR |
| 2025-01-09 |
1.1335 EUR |
2,253,177.6169 SPX |
1.2806 EUR |
1.0018 EUR |
1.3230 EUR |
1.0572 EUR |
| 2025-01-08 |
1.3719 EUR |
2,457,033.7758 SPX |
1.3596 EUR |
1.2602 EUR |
1.6396 EUR |
1.2959 EUR |
| 2025-01-07 |
1.4737 EUR |
1,462,991.4794 SPX |
1.4940 EUR |
1.2853 EUR |
1.5068 EUR |
1.3012 EUR |
| 2025-01-06 |
1.5415 EUR |
2,435,110.2882 SPX |
1.4777 EUR |
1.4060 EUR |
2.0680 EUR |
1.4942 EUR |
| 2025-01-05 |
1.3398 EUR |
1,268,011.5274 SPX |
1.2883 EUR |
1.2244 EUR |
1.5244 EUR |
1.5162 EUR |
| 2025-01-04 |
1.2742 EUR |
1,301,363.7347 SPX |
1.2849 EUR |
1.2011 EUR |
1.3792 EUR |
1.2740 EUR |
| 2025-01-03 |
1.2302 EUR |
2,467,720.6425 SPX |
1.1562 EUR |
1.1197 EUR |
1.3000 EUR |
1.2833 EUR |
| 2025-01-02 |
1.0609 EUR |
995,583.7183 SPX |
0.9135 EUR |
0.8984 EUR |
1.2479 EUR |
1.1998 EUR |
| 2025-01-01 |
0.8741 EUR |
149,133.8161 SPX |
0.8509 EUR |
0.8500 EUR |
0.9075 EUR |
0.8892 EUR |
| 2024-12-31 |
0.8478 EUR |
138,871.4722 SPX |
0.8498 EUR |
0.8114 EUR |
0.8694 EUR |
0.8319 EUR |
| 2024-12-30 |
0.8594 EUR |
281,452.9499 SPX |
0.8823 EUR |
0.8143 EUR |
0.8900 EUR |
0.8251 EUR |
| 2024-12-29 |
0.8629 EUR |
301,661.3439 SPX |
0.8515 EUR |
0.8261 EUR |
0.8937 EUR |
0.8801 EUR |
| 2024-12-28 |
0.8349 EUR |
568,873.7135 SPX |
0.7621 EUR |
0.7465 EUR |
0.8651 EUR |
0.8432 EUR |
| 2024-12-27 |
0.7357 EUR |
177,425.2291 SPX |
0.7430 EUR |
0.7000 EUR |
0.7785 EUR |
0.7692 EUR |
| 2024-12-26 |
0.7817 EUR |
172,276.1002 SPX |
0.7900 EUR |
0.7550 EUR |
0.8081 EUR |
0.7708 EUR |
| 2024-12-25 |
0.7995 EUR |
273,086.1776 SPX |
0.7878 EUR |
0.7693 EUR |
0.8348 EUR |
0.7876 EUR |
| 2024-12-24 |
0.7568 EUR |
600,809.4007 SPX |
0.7501 EUR |
0.7215 EUR |
0.8199 EUR |
0.7883 EUR |
| 2024-12-23 |
0.6455 EUR |
171,475.4155 SPX |
0.6053 EUR |
0.5928 EUR |
0.6997 EUR |
0.6898 EUR |
| 2024-12-22 |
0.6590 EUR |
239,565.2954 SPX |
0.7173 EUR |
0.6206 EUR |
0.7185 EUR |
0.6348 EUR |
| 2024-12-21 |
0.7271 EUR |
620,740.4885 SPX |
0.6622 EUR |
0.6601 EUR |
0.7800 EUR |
0.7112 EUR |
| 2024-12-20 |
0.6018 EUR |
332,799.8441 SPX |
0.5929 EUR |
0.5141 EUR |
0.6638 EUR |
0.6306 EUR |
| 2024-12-19 |
0.6175 EUR |
218,488.2157 SPX |
0.6400 EUR |
0.5579 EUR |
0.6508 EUR |
0.6136 EUR |
| 2024-12-18 |
0.6644 EUR |
251,818.7693 SPX |
0.6849 EUR |
0.6412 EUR |
0.6927 EUR |
0.6417 EUR |
| 2024-12-17 |
0.7539 EUR |
428,684.2796 SPX |
0.7560 EUR |
0.7022 EUR |
0.7839 EUR |
0.7154 EUR |