Identifier on Bitvavo: SPX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
1.1121 EUR |
677,971.1562 SPX |
1.1605 EUR |
1.0625 EUR |
1.1820 EUR |
1.0947 EUR |
| 2025-09-14 |
1.1697 EUR |
973,820.9614 SPX |
1.2483 EUR |
1.1354 EUR |
1.2483 EUR |
1.1615 EUR |
| 2025-09-13 |
1.2370 EUR |
532,735.3431 SPX |
1.2535 EUR |
1.1967 EUR |
1.2815 EUR |
1.2479 EUR |
| 2025-09-12 |
1.2284 EUR |
889,532.5157 SPX |
1.2492 EUR |
1.1841 EUR |
1.2780 EUR |
1.2630 EUR |
| 2025-09-11 |
1.2099 EUR |
516,073.7188 SPX |
1.2247 EUR |
1.1800 EUR |
1.2400 EUR |
1.1900 EUR |
| 2025-09-10 |
1.2275 EUR |
1,213,444.6442 SPX |
1.1972 EUR |
1.1700 EUR |
1.2707 EUR |
1.2116 EUR |
| 2025-09-09 |
1.1876 EUR |
1,421,990.2936 SPX |
1.1280 EUR |
1.1113 EUR |
1.2363 EUR |
1.1922 EUR |
| 2025-09-08 |
1.1293 EUR |
960,180.8569 SPX |
1.1083 EUR |
1.0649 EUR |
1.2084 EUR |
1.1232 EUR |
| 2025-09-07 |
1.0296 EUR |
563,969.6548 SPX |
0.9625 EUR |
0.9620 EUR |
1.1161 EUR |
1.0969 EUR |
| 2025-09-06 |
0.9696 EUR |
375,516.3604 SPX |
0.9658 EUR |
0.9486 EUR |
1.0029 EUR |
0.9658 EUR |
| 2025-09-05 |
0.9777 EUR |
508,522.1643 SPX |
0.9317 EUR |
0.9313 EUR |
1.0200 EUR |
0.9663 EUR |
| 2025-09-04 |
0.9724 EUR |
273,898.9826 SPX |
0.9969 EUR |
0.9260 EUR |
1.0034 EUR |
0.9405 EUR |
| 2025-09-03 |
0.9689 EUR |
367,972.4441 SPX |
0.9510 EUR |
0.9442 EUR |
1.0185 EUR |
1.0018 EUR |
| 2025-09-02 |
0.9297 EUR |
396,446.4233 SPX |
0.9165 EUR |
0.9031 EUR |
0.9680 EUR |
0.9268 EUR |
| 2025-09-01 |
0.9823 EUR |
536,118.4346 SPX |
0.9700 EUR |
0.9280 EUR |
1.0265 EUR |
0.9442 EUR |
| 2025-08-31 |
0.9775 EUR |
325,562.8370 SPX |
0.9625 EUR |
0.9515 EUR |
1.0090 EUR |
1.0090 EUR |
| 2025-08-30 |
0.9636 EUR |
318,231.4416 SPX |
0.9285 EUR |
0.9220 EUR |
0.9924 EUR |
0.9565 EUR |
| 2025-08-29 |
0.9572 EUR |
1,217,742.1507 SPX |
1.0503 EUR |
0.9091 EUR |
1.0525 EUR |
0.9102 EUR |
| 2025-08-28 |
1.0666 EUR |
455,191.6825 SPX |
1.0476 EUR |
1.0168 EUR |
1.1050 EUR |
1.0214 EUR |
| 2025-08-27 |
1.0722 EUR |
357,025.2485 SPX |
1.0544 EUR |
1.0451 EUR |
1.1014 EUR |
1.0733 EUR |
| 2025-08-26 |
1.0358 EUR |
493,408.0725 SPX |
1.0172 EUR |
1.0089 EUR |
1.0755 EUR |
1.0679 EUR |
| 2025-08-25 |
1.0893 EUR |
627,987.2690 SPX |
1.1328 EUR |
1.0172 EUR |
1.1534 EUR |
1.0172 EUR |
| 2025-08-24 |
1.1375 EUR |
1,534,095.3969 SPX |
1.1856 EUR |
1.0825 EUR |
1.2000 EUR |
1.1239 EUR |
| 2025-08-23 |
1.2126 EUR |
733,660.2809 SPX |
1.2726 EUR |
1.1622 EUR |
1.2902 EUR |
1.1794 EUR |
| 2025-08-22 |
1.1943 EUR |
1,429,005.3035 SPX |
1.1044 EUR |
1.0430 EUR |
1.3047 EUR |
1.2774 EUR |
| 2025-08-21 |
1.1089 EUR |
626,019.1486 SPX |
1.1605 EUR |
1.0752 EUR |
1.1678 EUR |
1.1011 EUR |
| 2025-08-20 |
1.1601 EUR |
407,115.1081 SPX |
1.1322 EUR |
1.1193 EUR |
1.1827 EUR |
1.1730 EUR |
| 2025-08-19 |
1.1695 EUR |
730,733.4118 SPX |
1.2037 EUR |
1.1215 EUR |
1.2338 EUR |
1.1450 EUR |
| 2025-08-18 |
1.2356 EUR |
462,609.7922 SPX |
1.3035 EUR |
1.1985 EUR |
1.3038 EUR |
1.2307 EUR |
| 2025-08-17 |
1.3193 EUR |
408,947.4791 SPX |
1.2875 EUR |
1.2692 EUR |
1.3594 EUR |
1.2970 EUR |
| 2025-08-16 |
1.2706 EUR |
338,246.0972 SPX |
1.2584 EUR |
1.2400 EUR |
1.3030 EUR |
1.2695 EUR |
| 2025-08-15 |
1.2933 EUR |
786,504.8388 SPX |
1.2956 EUR |
1.2250 EUR |
1.3920 EUR |
1.2576 EUR |
| 2025-08-14 |
1.3805 EUR |
1,164,557.0463 SPX |
1.4813 EUR |
1.1700 EUR |
1.5200 EUR |
1.2864 EUR |
| 2025-08-13 |
1.5271 EUR |
340,949.6592 SPX |
1.5336 EUR |
1.4877 EUR |
1.5753 EUR |
1.4958 EUR |
| 2025-08-12 |
1.5214 EUR |
587,887.0640 SPX |
1.5144 EUR |
1.4585 EUR |
1.5781 EUR |
1.5537 EUR |
| 2025-08-11 |
1.5893 EUR |
743,444.9825 SPX |
1.6560 EUR |
1.5164 EUR |
1.7010 EUR |
1.5300 EUR |
| 2025-08-10 |
1.6297 EUR |
499,679.6587 SPX |
1.6660 EUR |
1.5750 EUR |
1.7080 EUR |
1.6501 EUR |
| 2025-08-09 |
1.6202 EUR |
882,654.3574 SPX |
1.5296 EUR |
1.5268 EUR |
1.6803 EUR |
1.6635 EUR |
| 2025-08-08 |
1.5332 EUR |
764,937.2207 SPX |
1.5526 EUR |
1.4850 EUR |
1.5800 EUR |
1.5323 EUR |
| 2025-08-07 |
1.5142 EUR |
1,161,108.3512 SPX |
1.4493 EUR |
1.4197 EUR |
1.5589 EUR |
1.5467 EUR |
| 2025-08-06 |
1.4251 EUR |
502,034.6352 SPX |
1.3932 EUR |
1.3430 EUR |
1.4790 EUR |
1.4666 EUR |
| 2025-08-05 |
1.4222 EUR |
398,264.8249 SPX |
1.4734 EUR |
1.3492 EUR |
1.5025 EUR |
1.3888 EUR |
| 2025-08-04 |
1.4441 EUR |
1,219,019.4464 SPX |
1.3875 EUR |
1.3700 EUR |
1.5260 EUR |
1.4960 EUR |
| 2025-08-03 |
1.3990 EUR |
785,611.3076 SPX |
1.2913 EUR |
1.2730 EUR |
1.4761 EUR |
1.4080 EUR |
| 2025-08-02 |
1.3063 EUR |
505,145.1514 SPX |
1.3320 EUR |
1.2272 EUR |
1.3654 EUR |
1.2837 EUR |
| 2025-08-01 |
1.4228 EUR |
1,529,031.2438 SPX |
1.4274 EUR |
1.3026 EUR |
1.5581 EUR |
1.3271 EUR |
| 2025-07-31 |
1.6165 EUR |
735,080.4775 SPX |
1.5858 EUR |
1.4875 EUR |
1.7646 EUR |
1.4885 EUR |
| 2025-07-30 |
1.6484 EUR |
1,068,379.0614 SPX |
1.7220 EUR |
1.5446 EUR |
1.7779 EUR |
1.5792 EUR |
| 2025-07-29 |
1.8207 EUR |
810,651.5058 SPX |
1.8410 EUR |
1.6947 EUR |
1.9244 EUR |
1.7328 EUR |
| 2025-07-28 |
1.8914 EUR |
918,130.9357 SPX |
1.8200 EUR |
1.7998 EUR |
1.9574 EUR |
1.8502 EUR |