Identifier on Bitstamp: etheur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
111.6800 EUR |
14,162.7894 ETH |
109.5400 EUR |
104.6600 EUR |
121.3400 EUR |
119.4800 EUR |
| 2019-12-17 |
113.4100 EUR |
15,230.3094 ETH |
118.9000 EUR |
107.1200 EUR |
119.3000 EUR |
109.2900 EUR |
| 2019-12-16 |
121.3100 EUR |
13,263.6757 ETH |
128.0500 EUR |
116.0000 EUR |
128.0500 EUR |
119.1100 EUR |
| 2019-12-15 |
127.5500 EUR |
2,640.2932 ETH |
127.4500 EUR |
125.8800 EUR |
129.6200 EUR |
128.0600 EUR |
| 2019-12-14 |
128.2000 EUR |
3,941.7031 ETH |
130.1900 EUR |
126.9200 EUR |
130.4000 EUR |
127.6000 EUR |
| 2019-12-13 |
129.2300 EUR |
3,643.9790 ETH |
129.8200 EUR |
127.8800 EUR |
130.5500 EUR |
130.0500 EUR |
| 2019-12-12 |
128.4900 EUR |
4,716.7467 ETH |
128.7000 EUR |
125.1000 EUR |
131.1200 EUR |
129.5000 EUR |
| 2019-12-11 |
129.7800 EUR |
4,203.8529 ETH |
131.4400 EUR |
127.8600 EUR |
131.9900 EUR |
128.6900 EUR |
| 2019-12-10 |
131.2600 EUR |
8,942.9362 ETH |
133.3300 EUR |
129.6400 EUR |
134.0700 EUR |
131.1900 EUR |
| 2019-12-09 |
134.7600 EUR |
5,252.2767 ETH |
136.2700 EUR |
132.5700 EUR |
136.7800 EUR |
133.3300 EUR |
| 2019-12-08 |
135.6200 EUR |
2,622.1713 ETH |
133.0000 EUR |
132.4600 EUR |
137.4900 EUR |
136.2600 EUR |
| 2019-12-07 |
134.0600 EUR |
1,855.5196 ETH |
134.9100 EUR |
133.1000 EUR |
135.2800 EUR |
133.4000 EUR |
| 2019-12-06 |
132.8800 EUR |
7,980.0270 ETH |
133.5500 EUR |
131.4500 EUR |
135.6700 EUR |
134.5300 EUR |
| 2019-12-05 |
132.1500 EUR |
4,531.7404 ETH |
131.0900 EUR |
129.7100 EUR |
134.3000 EUR |
133.1600 EUR |
| 2019-12-04 |
132.9100 EUR |
9,648.6679 ETH |
132.9700 EUR |
129.2600 EUR |
137.7000 EUR |
131.6400 EUR |
| 2019-12-03 |
133.6000 EUR |
5,358.8607 ETH |
134.5400 EUR |
131.5200 EUR |
135.4600 EUR |
133.0200 EUR |
| 2019-12-02 |
134.6900 EUR |
4,392.5452 ETH |
137.1100 EUR |
132.7000 EUR |
137.7400 EUR |
134.8500 EUR |
| 2019-12-01 |
135.0400 EUR |
3,416.1488 ETH |
137.7000 EUR |
132.5400 EUR |
138.4300 EUR |
137.6400 EUR |
| 2019-11-30 |
138.5000 EUR |
2,921.4616 ETH |
140.3700 EUR |
136.4100 EUR |
141.2400 EUR |
138.1900 EUR |
| 2019-11-29 |
140.6100 EUR |
6,053.7825 ETH |
136.9600 EUR |
136.9600 EUR |
143.2600 EUR |
140.3900 EUR |
| 2019-11-28 |
138.5400 EUR |
6,534.1510 ETH |
139.6100 EUR |
135.8700 EUR |
140.8700 EUR |
137.4800 EUR |
| 2019-11-27 |
135.0700 EUR |
12,296.0123 ETH |
134.2800 EUR |
128.0800 EUR |
141.5000 EUR |
139.3200 EUR |
| 2019-11-26 |
132.8800 EUR |
7,056.8274 ETH |
133.2700 EUR |
130.5400 EUR |
136.2600 EUR |
134.4000 EUR |
| 2019-11-25 |
129.1900 EUR |
26,490.9215 ETH |
127.2000 EUR |
119.6900 EUR |
138.0600 EUR |
133.1500 EUR |
| 2019-11-24 |
133.4100 EUR |
10,900.6180 ETH |
138.3800 EUR |
127.3500 EUR |
138.9100 EUR |
127.5400 EUR |
| 2019-11-23 |
137.4100 EUR |
6,438.3559 ETH |
136.4300 EUR |
132.9200 EUR |
140.4500 EUR |
138.3800 EUR |
| 2019-11-22 |
136.0800 EUR |
27,660.5048 ETH |
145.3900 EUR |
125.1100 EUR |
147.1500 EUR |
136.8100 EUR |
| 2019-11-21 |
148.1500 EUR |
16,421.1036 ETH |
157.5300 EUR |
140.9000 EUR |
158.4000 EUR |
145.3500 EUR |
| 2019-11-20 |
158.7800 EUR |
3,329.2926 ETH |
158.2000 EUR |
156.4800 EUR |
160.2900 EUR |
157.6400 EUR |
| 2019-11-19 |
158.0300 EUR |
6,182.9928 ETH |
160.6200 EUR |
155.8400 EUR |
161.0600 EUR |
158.5200 EUR |
| 2019-11-18 |
162.8300 EUR |
5,663.6724 ETH |
165.9300 EUR |
157.2600 EUR |
166.4900 EUR |
160.6900 EUR |
| 2019-11-17 |
166.2500 EUR |
3,362.1491 ETH |
165.2400 EUR |
163.1000 EUR |
168.7400 EUR |
166.4800 EUR |
| 2019-11-16 |
164.5800 EUR |
2,764.5793 ETH |
163.0300 EUR |
162.3400 EUR |
166.0000 EUR |
165.1000 EUR |
| 2019-11-15 |
164.8600 EUR |
6,865.6462 ETH |
167.9000 EUR |
160.5200 EUR |
169.4400 EUR |
162.4800 EUR |
| 2019-11-14 |
167.7400 EUR |
3,744.2697 ETH |
170.9200 EUR |
166.1000 EUR |
170.9200 EUR |
167.6200 EUR |
| 2019-11-13 |
170.3300 EUR |
3,494.5089 ETH |
169.6700 EUR |
168.0500 EUR |
172.2800 EUR |
170.6400 EUR |
| 2019-11-12 |
167.9300 EUR |
4,449.5091 ETH |
167.5500 EUR |
165.5000 EUR |
170.3800 EUR |
169.3400 EUR |
| 2019-11-11 |
168.6100 EUR |
3,882.8998 ETH |
171.6200 EUR |
166.6500 EUR |
172.5700 EUR |
167.5300 EUR |
| 2019-11-10 |
170.8300 EUR |
7,979.4740 ETH |
167.6000 EUR |
166.6100 EUR |
174.0000 EUR |
171.6700 EUR |
| 2019-11-09 |
167.2800 EUR |
2,468.6814 ETH |
166.8400 EUR |
165.8400 EUR |
168.6000 EUR |
168.1200 EUR |
| 2019-11-08 |
166.2800 EUR |
5,819.1063 ETH |
169.0000 EUR |
163.9000 EUR |
169.9400 EUR |
166.5200 EUR |
| 2019-11-07 |
169.5900 EUR |
4,872.9221 ETH |
172.8900 EUR |
166.6000 EUR |
173.7300 EUR |
168.7300 EUR |
| 2019-11-06 |
172.9000 EUR |
4,825.6093 ETH |
170.5200 EUR |
169.6700 EUR |
175.7900 EUR |
172.9400 EUR |
| 2019-11-05 |
169.3500 EUR |
8,838.4156 ETH |
167.2700 EUR |
164.0900 EUR |
173.8100 EUR |
170.6600 EUR |
| 2019-11-04 |
166.4300 EUR |
6,474.5462 ETH |
162.6900 EUR |
160.9000 EUR |
170.3300 EUR |
168.0700 EUR |
| 2019-11-03 |
162.9600 EUR |
1,267.2664 ETH |
163.9600 EUR |
160.5600 EUR |
165.6600 EUR |
162.9600 EUR |
| 2019-11-02 |
164.4800 EUR |
2,361.3117 ETH |
164.5600 EUR |
162.9400 EUR |
166.5500 EUR |
163.9200 EUR |
| 2019-11-01 |
162.3300 EUR |
4,272.0952 ETH |
163.1800 EUR |
158.6800 EUR |
165.4800 EUR |
164.3100 EUR |
| 2019-10-31 |
162.8000 EUR |
5,578.5788 ETH |
164.6900 EUR |
159.3900 EUR |
166.3400 EUR |
163.3800 EUR |
| 2019-10-30 |
166.1200 EUR |
8,860.2285 ETH |
172.1900 EUR |
162.0000 EUR |
173.0800 EUR |
164.3900 EUR |