Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
1.3542 EUR |
130,280.8019 SPX |
1.3596 EUR |
1.3418 EUR |
1.4087 EUR |
1.3478 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 |
| 2024-12-16 |
0.7470 EUR |
669,597.3820 SPX |
0.7231 EUR |
0.7149 EUR |
0.7892 EUR |
0.7609 EUR |
| 2024-12-15 |
0.7156 EUR |
431,879.9295 SPX |
0.6513 EUR |
0.6257 EUR |
0.7425 EUR |
0.6971 EUR |
| 2024-12-14 |
0.6758 EUR |
442,246.6402 SPX |
0.6549 EUR |
0.6350 EUR |
0.7198 EUR |
0.6386 EUR |
| 2024-12-13 |
0.6475 EUR |
353,623.1412 SPX |
0.6590 EUR |
0.6156 EUR |
0.6665 EUR |
0.6491 EUR |
| 2024-12-12 |
0.6864 EUR |
279,378.6706 SPX |
0.7216 EUR |
0.6500 EUR |
0.7500 EUR |
0.6554 EUR |
| 2024-12-11 |
0.6988 EUR |
437,880.9109 SPX |
0.6610 EUR |
0.6351 EUR |
0.7337 EUR |
0.7231 EUR |
| 2024-12-10 |
0.6458 EUR |
1,232,905.0836 SPX |
0.5835 EUR |
0.5472 EUR |
0.7138 EUR |
0.6561 EUR |
| 2024-12-09 |
0.6100 EUR |
385,259.4864 SPX |
0.6938 EUR |
0.5172 EUR |
0.6945 EUR |
0.5815 EUR |
| 2024-12-08 |
0.6910 EUR |
284,655.9008 SPX |
0.6923 EUR |
0.6570 EUR |
0.7185 EUR |
0.6910 EUR |
| 2024-12-07 |
0.6871 EUR |
198,742.4790 SPX |
0.7057 EUR |
0.6680 EUR |
0.7111 EUR |
0.6883 EUR |
| 2024-12-06 |
0.6796 EUR |
366,068.9084 SPX |
0.6370 EUR |
0.6262 EUR |
0.7285 EUR |
0.7125 EUR |
| 2024-12-05 |
0.6612 EUR |
434,632.9607 SPX |
0.6241 EUR |
0.5851 EUR |
0.6990 EUR |
0.6235 EUR |
| 2024-12-04 |
0.6250 EUR |
756,991.9391 SPX |
0.5763 EUR |
0.5740 EUR |
0.6615 EUR |
0.6260 EUR |
| 2024-12-03 |
0.5508 EUR |
1,072,774.3496 SPX |
0.5434 EUR |
0.4946 EUR |
0.6126 EUR |
0.5972 EUR |
| 2024-12-02 |
0.5838 EUR |
484,101.0175 SPX |
0.6338 EUR |
0.5420 EUR |
0.6378 EUR |
0.5510 EUR |
| 2024-12-01 |
0.6454 EUR |
388,794.7642 SPX |
0.6746 EUR |
0.6132 EUR |
0.6961 EUR |
0.6376 EUR |
| 2024-11-30 |
0.6663 EUR |
556,314.5982 SPX |
0.6447 EUR |
0.6133 EUR |
0.7071 EUR |
0.6839 EUR |
| 2024-11-29 |
0.6396 EUR |
1,107,395.6021 SPX |
0.6615 EUR |
0.5913 EUR |
0.6650 EUR |
0.6204 EUR |
| 2024-11-28 |
0.6283 EUR |
4,155,870.5237 SPX |
0.5742 EUR |
0.5664 EUR |
0.6920 EUR |
0.6669 EUR |