Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
1.0965 EUR |
811,806.3107 SPX |
1.0779 EUR |
1.0474 EUR |
1.1525 EUR |
1.1143 EUR |
| 2025-07-07 |
1.1323 EUR |
807,155.7907 SPX |
1.1015 EUR |
1.0855 EUR |
1.1758 EUR |
1.0929 EUR |
| 2025-07-06 |
1.0487 EUR |
585,784.5814 SPX |
1.0462 EUR |
1.0190 EUR |
1.0886 EUR |
1.0589 EUR |
| 2025-07-05 |
1.0574 EUR |
436,115.3340 SPX |
1.0407 EUR |
1.0156 EUR |
1.0880 EUR |
1.0238 EUR |
| 2025-07-04 |
1.0379 EUR |
986,937.8189 SPX |
1.0914 EUR |
0.9948 EUR |
1.1302 EUR |
1.0334 EUR |
| 2025-07-03 |
1.0824 EUR |
762,041.1495 SPX |
1.0496 EUR |
1.0318 EUR |
1.1438 EUR |
1.0950 EUR |
| 2025-07-02 |
1.0406 EUR |
1,698,533.2585 SPX |
0.9290 EUR |
0.9179 EUR |
1.1247 EUR |
1.0937 EUR |
| 2025-07-01 |
1.0413 EUR |
505,708.7593 SPX |
1.0359 EUR |
0.9673 EUR |
1.0619 EUR |
0.9673 EUR |
| 2025-06-30 |
1.1178 EUR |
717,310.1234 SPX |
1.1417 EUR |
1.0782 EUR |
1.1747 EUR |
1.0835 EUR |
| 2025-06-29 |
1.0971 EUR |
1,102,643.9633 SPX |
1.0901 EUR |
1.0626 EUR |
1.1339 EUR |
1.0745 EUR |
| 2025-06-28 |
1.0690 EUR |
1,083,035.9789 SPX |
0.9756 EUR |
0.9756 EUR |
1.1299 EUR |
1.1023 EUR |
| 2025-06-27 |
1.0068 EUR |
549,156.9268 SPX |
1.0060 EUR |
0.9702 EUR |
1.0356 EUR |
0.9800 EUR |
| 2025-06-26 |
1.0721 EUR |
1,494,336.2841 SPX |
1.0979 EUR |
0.9925 EUR |
1.1598 EUR |
0.9997 EUR |
| 2025-06-25 |
1.1418 EUR |
1,871,472.7218 SPX |
1.1541 EUR |
1.0940 EUR |
1.2156 EUR |
1.1089 EUR |
| 2025-06-24 |
1.0435 EUR |
2,673,362.3777 SPX |
1.0503 EUR |
1.0281 EUR |
1.1793 EUR |
1.1556 EUR |
| 2025-06-23 |
0.9448 EUR |
3,693,029.7951 SPX |
0.9021 EUR |
0.8459 EUR |
1.0627 EUR |
1.0197 EUR |
| 2025-06-22 |
0.8683 EUR |
2,081,999.9410 SPX |
0.8940 EUR |
0.8002 EUR |
0.9196 EUR |
0.8718 EUR |
| 2025-06-21 |
0.8875 EUR |
2,673,266.7624 SPX |
0.9497 EUR |
0.8117 EUR |
0.9595 EUR |
0.8756 EUR |
| 2025-06-20 |
1.0430 EUR |
2,411,152.1936 SPX |
1.1482 EUR |
0.9111 EUR |
1.1833 EUR |
0.9698 EUR |
| 2025-06-19 |
1.1942 EUR |
1,123,198.0489 SPX |
1.2753 EUR |
1.1248 EUR |
1.3036 EUR |
1.1524 EUR |
| 2025-06-18 |
1.1938 EUR |
911,282.6975 SPX |
1.1330 EUR |
1.0897 EUR |
1.2287 EUR |
1.1625 EUR |
| 2025-06-17 |
1.3223 EUR |
1,025,933.8558 SPX |
1.2742 EUR |
1.1970 EUR |
1.3029 EUR |
1.1977 EUR |
| 2025-06-16 |
1.3858 EUR |
2,080,944.7043 SPX |
1.2863 EUR |
1.2540 EUR |
1.4769 EUR |
1.4149 EUR |
| 2025-06-15 |
1.2599 EUR |
1,496,188.4962 SPX |
1.2360 EUR |
1.1955 EUR |
1.3346 EUR |
1.2842 EUR |
| 2025-06-14 |
1.2639 EUR |
911,163.2313 SPX |
1.3416 EUR |
1.1879 EUR |
1.3804 EUR |
1.1923 EUR |
| 2025-06-13 |
1.2234 EUR |
3,891,671.5616 SPX |
1.3596 EUR |
1.1246 EUR |
1.5321 EUR |
1.1899 EUR |
| 2025-06-12 |
1.4344 EUR |
2,372,822.4536 SPX |
1.4044 EUR |
1.3491 EUR |
1.5427 EUR |
1.3764 EUR |
| 2025-06-11 |
1.4269 EUR |
2,229,029.4342 SPX |
1.3910 EUR |
1.3003 EUR |
1.5159 EUR |
1.4566 EUR |
| 2025-06-10 |
1.2080 EUR |
512,803.3643 SPX |
1.2406 EUR |
1.1870 EUR |
1.2618 EUR |
1.2494 EUR |
| 2025-06-09 |
1.1616 EUR |
963,101.8029 SPX |
1.1060 EUR |
1.0859 EUR |
1.2458 EUR |
1.2074 EUR |
| 2025-06-08 |
1.0806 EUR |
1,342,023.2319 SPX |
1.0220 EUR |
1.0042 EUR |
1.1397 EUR |
1.1063 EUR |