Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.4127 EUR |
514,000.7153 SPX |
0.3988 EUR |
0.3900 EUR |
0.4300 EUR |
0.4028 EUR |
| 2025-04-15 |
0.4371 EUR |
1,263,435.0477 SPX |
0.4458 EUR |
0.4074 EUR |
0.4800 EUR |
0.4110 EUR |
| 2025-04-14 |
0.4643 EUR |
1,064,918.1886 SPX |
0.4590 EUR |
0.4418 EUR |
0.4885 EUR |
0.4590 EUR |
| 2025-04-13 |
0.4754 EUR |
1,227,912.2058 SPX |
0.5023 EUR |
0.4473 EUR |
0.5023 EUR |
0.4507 EUR |
| 2025-04-12 |
0.4687 EUR |
2,053,445.7335 SPX |
0.4330 EUR |
0.4050 EUR |
0.5276 EUR |
0.4991 EUR |
| 2025-04-11 |
0.4520 EUR |
2,018,181.2897 SPX |
0.4292 EUR |
0.4197 EUR |
0.4757 EUR |
0.4417 EUR |
| 2025-04-10 |
0.4141 EUR |
2,580,279.8201 SPX |
0.4347 EUR |
0.3930 EUR |
0.4465 EUR |
0.4402 EUR |
| 2025-04-09 |
0.4213 EUR |
5,209,305.5968 SPX |
0.3766 EUR |
0.3607 EUR |
0.4766 EUR |
0.4346 EUR |
| 2025-04-08 |
0.4003 EUR |
2,549,064.7997 SPX |
0.4409 EUR |
0.3666 EUR |
0.4533 EUR |
0.3731 EUR |
| 2025-04-07 |
0.4456 EUR |
9,254,842.9265 SPX |
0.3789 EUR |
0.3471 EUR |
0.4939 EUR |
0.4500 EUR |
| 2025-04-06 |
0.4021 EUR |
2,452,487.9333 SPX |
0.4674 EUR |
0.3573 EUR |
0.4700 EUR |
0.3797 EUR |
| 2025-04-05 |
0.4764 EUR |
1,360,924.8184 SPX |
0.4924 EUR |
0.4480 EUR |
0.5036 EUR |
0.4600 EUR |
| 2025-04-04 |
0.4442 EUR |
3,432,693.9775 SPX |
0.4212 EUR |
0.4021 EUR |
0.4861 EUR |
0.4838 EUR |
| 2025-04-03 |
0.3975 EUR |
2,216,211.6264 SPX |
0.4042 EUR |
0.3630 EUR |
0.4321 EUR |
0.4241 EUR |
| 2025-04-02 |
0.4745 EUR |
2,964,998.5364 SPX |
0.4857 EUR |
0.4228 EUR |
0.5213 EUR |
0.4250 EUR |
| 2025-04-01 |
0.4906 EUR |
4,202,158.2587 SPX |
0.4122 EUR |
0.4109 EUR |
0.6100 EUR |
0.4823 EUR |
| 2025-03-31 |
0.4076 EUR |
920,233.6476 SPX |
0.4061 EUR |
0.3790 EUR |
0.4296 EUR |
0.4128 EUR |
| 2025-03-30 |
0.4143 EUR |
797,376.5094 SPX |
0.3993 EUR |
0.3956 EUR |
0.4316 EUR |
0.4033 EUR |
| 2025-03-29 |
0.4435 EUR |
1,033,704.2037 SPX |
0.4782 EUR |
0.3906 EUR |
0.4870 EUR |
0.3949 EUR |
| 2025-03-28 |
0.5137 EUR |
1,611,976.9067 SPX |
0.5731 EUR |
0.4645 EUR |
0.5827 EUR |
0.4769 EUR |
| 2025-03-27 |
0.5689 EUR |
440,582.1286 SPX |
0.5622 EUR |
0.5464 EUR |
0.5828 EUR |
0.5706 EUR |
| 2025-03-26 |
0.5889 EUR |
1,393,390.2606 SPX |
0.5839 EUR |
0.5569 EUR |
0.6234 EUR |
0.5640 EUR |
| 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 |