Identifier on Kraken: SPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
1.6008 USD |
2,895,500.4637 SPX |
1.5752 USD |
1.5500 USD |
1.6610 USD |
1.5917 USD |
| 2025-10-05 |
1.5583 USD |
4,289,473.0261 SPX |
1.4683 USD |
1.4160 USD |
1.6554 USD |
1.5802 USD |
| 2025-10-04 |
1.4160 USD |
1,419,473.6652 SPX |
1.4046 USD |
1.3644 USD |
1.4722 USD |
1.4397 USD |
| 2025-10-03 |
1.2768 USD |
1,907,928.9649 SPX |
1.2952 USD |
1.2339 USD |
1.3348 USD |
1.3019 USD |
| 2025-10-02 |
1.2277 USD |
2,129,354.5292 SPX |
1.1164 USD |
1.1099 USD |
1.2942 USD |
1.2649 USD |
| 2025-10-01 |
1.0658 USD |
3,593,553.8232 SPX |
0.9732 USD |
0.9385 USD |
1.1596 USD |
1.1247 USD |
| 2025-09-30 |
0.9948 USD |
160,930.6134 SPX |
1.0001 USD |
0.9824 USD |
1.0117 USD |
0.9948 USD |
| 2025-09-29 |
1.0211 USD |
1,962,279.1750 SPX |
1.0026 USD |
0.9666 USD |
1.0786 USD |
1.0021 USD |
| 2025-09-28 |
0.9661 USD |
579,398.6493 SPX |
0.9607 USD |
0.9369 USD |
0.9949 USD |
0.9918 USD |
| 2025-09-27 |
1.0090 USD |
627,584.6361 SPX |
1.0217 USD |
0.9896 USD |
1.0274 USD |
0.9945 USD |
| 2025-09-26 |
0.9612 USD |
422,853.4719 SPX |
0.9420 USD |
0.9383 USD |
0.9781 USD |
0.9774 USD |
| 2025-09-25 |
0.9800 USD |
4,332,283.0137 SPX |
1.0654 USD |
0.9285 USD |
1.0654 USD |
0.9420 USD |
| 2025-09-24 |
1.0620 USD |
1,648,415.1384 SPX |
1.0382 USD |
1.0000 USD |
1.0942 USD |
1.0728 USD |
| 2025-09-23 |
1.0640 USD |
1,661,552.4818 SPX |
1.0883 USD |
1.0365 USD |
1.0944 USD |
1.0649 USD |
| 2025-09-22 |
1.0951 USD |
2,030,578.7559 SPX |
1.1672 USD |
1.0000 USD |
1.1725 USD |
1.0893 USD |
| 2025-09-21 |
1.2064 USD |
1,089,730.5637 SPX |
1.2533 USD |
1.1660 USD |
1.2533 USD |
1.1676 USD |
| 2025-09-20 |
1.2353 USD |
753,049.1646 SPX |
1.2471 USD |
1.2033 USD |
1.2643 USD |
1.2053 USD |
| 2025-09-19 |
1.3101 USD |
3,192,254.5755 SPX |
1.4297 USD |
1.2354 USD |
1.4453 USD |
1.2472 USD |
| 2025-09-18 |
1.4455 USD |
1,724,638.1984 SPX |
1.4698 USD |
1.4124 USD |
1.4824 USD |
1.4392 USD |
| 2025-09-17 |
1.2988 USD |
715,851.1449 SPX |
1.3048 USD |
1.2672 USD |
1.3274 USD |
1.2834 USD |
| 2025-09-16 |
1.2800 USD |
390,301.7532 SPX |
1.2992 USD |
1.2600 USD |
1.2992 USD |
1.2732 USD |
| 2025-09-15 |
1.2874 USD |
1,979,762.7954 SPX |
1.3578 USD |
1.2499 USD |
1.3876 USD |
1.2982 USD |
| 2025-09-14 |
1.3847 USD |
1,046,382.7349 SPX |
1.4712 USD |
1.3367 USD |
1.4713 USD |
1.3646 USD |
| 2025-09-13 |
1.4570 USD |
1,076,102.6631 SPX |
1.4692 USD |
1.4053 USD |
1.5074 USD |
1.4732 USD |
| 2025-09-12 |
1.4396 USD |
1,944,958.5119 SPX |
1.4662 USD |
1.3851 USD |
1.5005 USD |
1.4792 USD |
| 2025-09-11 |
1.4248 USD |
951,987.4859 SPX |
1.4294 USD |
1.3878 USD |
1.4577 USD |
1.3901 USD |
| 2025-09-10 |
1.4441 USD |
1,758,184.9928 SPX |
1.3990 USD |
1.3685 USD |
1.4848 USD |
1.4023 USD |
| 2025-09-09 |
1.3941 USD |
4,013,884.1329 SPX |
1.3262 USD |
1.3083 USD |
1.5523 USD |
1.3872 USD |
| 2025-09-08 |
1.3128 USD |
2,361,712.1124 SPX |
1.2949 USD |
1.2518 USD |
1.4131 USD |
1.2983 USD |
| 2025-09-07 |
1.1619 USD |
907,758.3672 SPX |
1.1250 USD |
1.1248 USD |
1.1874 USD |
1.1730 USD |
| 2025-09-06 |
1.1343 USD |
721,799.4517 SPX |
1.1306 USD |
1.1123 USD |
1.1762 USD |
1.1318 USD |
| 2025-09-05 |
1.1417 USD |
1,135,567.1481 SPX |
1.0824 USD |
1.0823 USD |
1.2000 USD |
1.1223 USD |
| 2025-09-04 |
1.1142 USD |
962,862.5412 SPX |
1.1604 USD |
1.0744 USD |
1.1713 USD |
1.0912 USD |
| 2025-09-03 |
1.1419 USD |
3,470,811.1136 SPX |
1.1072 USD |
1.0972 USD |
1.1872 USD |
1.1599 USD |
| 2025-09-02 |
1.0907 USD |
3,518,810.8963 SPX |
1.0755 USD |
1.0496 USD |
1.1262 USD |
1.1175 USD |
| 2025-09-01 |
1.1402 USD |
1,389,950.3740 SPX |
1.1384 USD |
1.0836 USD |
1.2077 USD |
1.0958 USD |
| 2025-08-31 |
1.1370 USD |
2,401,505.7917 SPX |
1.1237 USD |
1.1108 USD |
1.1835 USD |
1.1753 USD |
| 2025-08-30 |
1.1248 USD |
628,554.5695 SPX |
1.0849 USD |
1.0737 USD |
1.1569 USD |
1.1377 USD |
| 2025-08-29 |
1.1419 USD |
1,723,930.4320 SPX |
1.2274 USD |
1.0919 USD |
1.2342 USD |
1.0990 USD |
| 2025-08-28 |
1.2489 USD |
687,233.7177 SPX |
1.2279 USD |
1.2088 USD |
1.2800 USD |
1.2279 USD |
| 2025-08-27 |
1.2477 USD |
3,084,412.3906 SPX |
1.2279 USD |
1.2140 USD |
1.2800 USD |
1.2787 USD |
| 2025-08-26 |
1.1922 USD |
981,269.7279 SPX |
1.1840 USD |
1.1719 USD |
1.2272 USD |
1.2039 USD |
| 2025-08-25 |
1.2439 USD |
1,755,903.7542 SPX |
1.3267 USD |
1.1603 USD |
1.3476 USD |
1.1945 USD |
| 2025-08-24 |
1.3533 USD |
2,812,269.9663 SPX |
1.3949 USD |
1.2704 USD |
1.4106 USD |
1.3420 USD |
| 2025-08-23 |
1.4187 USD |
1,350,617.8805 SPX |
1.5050 USD |
1.3688 USD |
1.5183 USD |
1.3955 USD |
| 2025-08-22 |
1.3859 USD |
3,756,585.8339 SPX |
1.2759 USD |
1.2118 USD |
1.4985 USD |
1.4609 USD |
| 2025-08-21 |
1.2987 USD |
1,424,226.7789 SPX |
1.3526 USD |
1.2523 USD |
1.3634 USD |
1.2568 USD |
| 2025-08-20 |
1.3447 USD |
1,459,346.6981 SPX |
1.3054 USD |
1.3023 USD |
1.3793 USD |
1.3643 USD |
| 2025-08-19 |
1.3860 USD |
1,103,177.0180 SPX |
1.3993 USD |
1.3460 USD |
1.4367 USD |
1.3866 USD |
| 2025-08-18 |
1.4484 USD |
2,485,330.6417 SPX |
1.5221 USD |
1.4023 USD |
1.5280 USD |
1.4572 USD |