Identifier on Kraken: SPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-01 |
0.8618 USD |
1,830,124.9664 SPX |
0.8487 USD |
0.8251 USD |
0.9174 USD |
0.9072 USD |
| 2025-10-31 |
0.8785 USD |
1,665,078.0703 SPX |
0.8913 USD |
0.8234 USD |
0.9153 USD |
0.8396 USD |
| 2025-10-30 |
0.9727 USD |
2,008,956.1199 SPX |
1.0192 USD |
0.9131 USD |
1.0496 USD |
0.9131 USD |
| 2025-10-29 |
1.0367 USD |
1,730,487.0063 SPX |
1.0160 USD |
0.9864 USD |
1.0792 USD |
1.0792 USD |
| 2025-10-28 |
1.0697 USD |
646,529.8128 SPX |
1.0519 USD |
1.0350 USD |
1.1099 USD |
1.0671 USD |
| 2025-10-27 |
1.1235 USD |
1,911,097.0849 SPX |
1.1225 USD |
1.0586 USD |
1.1816 USD |
1.0691 USD |
| 2025-10-26 |
1.0956 USD |
2,110,899.0384 SPX |
1.0430 USD |
1.0056 USD |
1.1698 USD |
1.1176 USD |
| 2025-10-25 |
1.0313 USD |
1,394,143.1011 SPX |
1.0397 USD |
0.9988 USD |
1.0629 USD |
1.0466 USD |
| 2025-10-24 |
1.0120 USD |
2,493,383.8306 SPX |
0.9758 USD |
0.9725 USD |
1.0642 USD |
0.9855 USD |
| 2025-10-23 |
0.9326 USD |
1,845,543.4844 SPX |
0.8935 USD |
0.8836 USD |
0.9684 USD |
0.9594 USD |
| 2025-10-22 |
0.9761 USD |
1,018,301.7658 SPX |
0.9902 USD |
0.9597 USD |
1.0013 USD |
0.9661 USD |
| 2025-10-21 |
1.0348 USD |
4,386,794.3981 SPX |
1.0290 USD |
0.9645 USD |
1.1067 USD |
0.9890 USD |
| 2025-10-20 |
1.0475 USD |
3,488,510.8608 SPX |
1.0187 USD |
0.9817 USD |
1.0998 USD |
1.0284 USD |
| 2025-10-19 |
0.9473 USD |
388,011.8525 SPX |
0.9579 USD |
0.9324 USD |
0.9587 USD |
0.9331 USD |
| 2025-10-18 |
0.9597 USD |
3,758,689.0391 SPX |
0.9842 USD |
0.9275 USD |
0.9946 USD |
0.9558 USD |
| 2025-10-17 |
0.9933 USD |
4,243,656.6728 SPX |
1.0499 USD |
0.9411 USD |
1.0758 USD |
1.0037 USD |
| 2025-10-16 |
1.1073 USD |
3,002,061.3451 SPX |
1.1309 USD |
1.0457 USD |
1.1833 USD |
1.0485 USD |
| 2025-10-15 |
1.1633 USD |
2,171,060.4717 SPX |
1.2071 USD |
1.1024 USD |
1.2464 USD |
1.1325 USD |
| 2025-10-14 |
1.1985 USD |
3,691,144.3636 SPX |
1.3439 USD |
1.1276 USD |
1.3497 USD |
1.2007 USD |
| 2025-10-13 |
1.2696 USD |
5,014,380.4372 SPX |
1.3409 USD |
1.2024 USD |
1.3606 USD |
1.3011 USD |
| 2025-10-12 |
1.1805 USD |
6,249,611.2897 SPX |
1.0502 USD |
1.0200 USD |
1.3583 USD |
1.3470 USD |
| 2025-10-11 |
1.1175 USD |
2,672,681.6637 SPX |
1.1033 USD |
1.0089 USD |
1.2054 USD |
1.0384 USD |
| 2025-10-10 |
1.4813 USD |
830,764.9943 SPX |
1.4668 USD |
1.4300 USD |
1.5318 USD |
1.4775 USD |
| 2025-10-09 |
1.4568 USD |
2,610,190.4510 SPX |
1.5507 USD |
1.3639 USD |
1.5747 USD |
1.4674 USD |
| 2025-10-08 |
1.5279 USD |
4,954,734.9774 SPX |
1.4300 USD |
1.4300 USD |
1.6162 USD |
1.5515 USD |
| 2025-10-07 |
1.5368 USD |
1,667,856.9730 SPX |
1.5883 USD |
1.4523 USD |
1.5950 USD |
1.5064 USD |
| 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 |