Identifier on Bitstamp: etheur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-29 |
169.4400 EUR |
11,078.3114 ETH |
164.2600 EUR |
163.6900 EUR |
173.9400 EUR |
171.3500 EUR |
| 2019-10-28 |
166.3300 EUR |
9,807.7803 ETH |
165.4700 EUR |
163.1400 EUR |
171.0100 EUR |
166.2800 EUR |
| 2019-10-27 |
165.2900 EUR |
11,213.4729 ETH |
162.5000 EUR |
159.1000 EUR |
170.1900 EUR |
165.8300 EUR |
| 2019-10-26 |
167.8400 EUR |
27,251.8095 ETH |
164.0500 EUR |
156.2600 EUR |
179.9200 EUR |
162.4000 EUR |
| 2019-10-25 |
159.1400 EUR |
19,198.3993 ETH |
144.8600 EUR |
144.7300 EUR |
169.6500 EUR |
162.7500 EUR |
| 2019-10-24 |
144.8300 EUR |
9,955.4777 ETH |
145.7600 EUR |
142.6400 EUR |
147.5600 EUR |
145.4900 EUR |
| 2019-10-23 |
145.3300 EUR |
21,674.9857 ETH |
153.9600 EUR |
138.1900 EUR |
154.3300 EUR |
143.8100 EUR |
| 2019-10-22 |
155.6100 EUR |
4,338.4183 ETH |
156.2500 EUR |
154.0100 EUR |
157.5700 EUR |
154.4500 EUR |
| 2019-10-21 |
156.8900 EUR |
6,097.7549 ETH |
157.4000 EUR |
154.3000 EUR |
159.5400 EUR |
156.1700 EUR |
| 2019-10-20 |
154.4700 EUR |
3,861.4874 ETH |
154.1600 EUR |
152.0000 EUR |
158.3900 EUR |
157.1600 EUR |
| 2019-10-19 |
154.7300 EUR |
5,385.4345 ETH |
155.2700 EUR |
152.6100 EUR |
157.0200 EUR |
154.1500 EUR |
| 2019-10-18 |
154.5600 EUR |
7,043.5920 ETH |
159.6200 EUR |
151.1400 EUR |
159.7600 EUR |
155.4100 EUR |
| 2019-10-17 |
159.0000 EUR |
4,132.7379 ETH |
157.8800 EUR |
156.1000 EUR |
160.9900 EUR |
159.0400 EUR |
| 2019-10-16 |
158.8700 EUR |
7,152.0929 ETH |
163.5300 EUR |
155.1000 EUR |
164.3600 EUR |
157.8800 EUR |
| 2019-10-15 |
164.9100 EUR |
10,342.7290 ETH |
169.7300 EUR |
160.7200 EUR |
171.1100 EUR |
163.0400 EUR |
| 2019-10-14 |
165.4200 EUR |
2,497.4669 ETH |
164.3600 EUR |
161.9800 EUR |
167.6000 EUR |
165.9800 EUR |
| 2019-10-13 |
164.8900 EUR |
2,469.0519 ETH |
162.0500 EUR |
161.9800 EUR |
167.6000 EUR |
164.6600 EUR |
| 2019-10-12 |
164.0300 EUR |
4,411.6939 ETH |
163.8100 EUR |
160.8100 EUR |
167.5600 EUR |
163.7600 EUR |
| 2019-10-11 |
169.1700 EUR |
12,830.4149 ETH |
174.2500 EUR |
162.9500 EUR |
179.4400 EUR |
164.8200 EUR |
| 2019-10-10 |
173.9800 EUR |
7,399.8575 ETH |
176.7500 EUR |
170.0600 EUR |
177.9300 EUR |
173.7600 EUR |
| 2019-10-09 |
172.4000 EUR |
12,976.0906 ETH |
165.2400 EUR |
163.9300 EUR |
178.7000 EUR |
176.7800 EUR |
| 2019-10-08 |
165.0600 EUR |
4,906.4580 ETH |
165.3400 EUR |
162.0500 EUR |
168.8100 EUR |
164.3500 EUR |
| 2019-10-07 |
160.6900 EUR |
8,141.4219 ETH |
155.0700 EUR |
153.5200 EUR |
166.5200 EUR |
165.2800 EUR |
| 2019-10-06 |
156.2100 EUR |
6,630.2122 ETH |
161.5800 EUR |
152.9000 EUR |
161.5800 EUR |
154.4100 EUR |
| 2019-10-05 |
159.6600 EUR |
2,734.0660 ETH |
160.2200 EUR |
157.2000 EUR |
161.5500 EUR |
160.7800 EUR |
| 2019-10-04 |
159.9200 EUR |
4,807.2512 ETH |
159.7200 EUR |
155.9900 EUR |
163.3400 EUR |
160.7200 EUR |
| 2019-10-03 |
159.6100 EUR |
7,328.1454 ETH |
165.4300 EUR |
154.3700 EUR |
165.4400 EUR |
160.5400 EUR |
| 2019-10-02 |
161.8200 EUR |
5,216.5820 ETH |
161.5700 EUR |
159.2800 EUR |
163.8300 EUR |
163.7200 EUR |
| 2019-10-01 |
164.8300 EUR |
9,331.6875 ETH |
166.8600 EUR |
159.0000 EUR |
170.6300 EUR |
162.3400 EUR |
| 2019-09-30 |
159.2100 EUR |
14,135.4281 ETH |
155.1800 EUR |
151.1800 EUR |
166.1700 EUR |
163.5400 EUR |
| 2019-09-29 |
153.8300 EUR |
6,335.4697 ETH |
159.3000 EUR |
150.2300 EUR |
159.7800 EUR |
155.3200 EUR |
| 2019-09-28 |
158.3400 EUR |
7,634.1070 ETH |
160.2400 EUR |
153.7400 EUR |
160.7600 EUR |
158.7800 EUR |
| 2019-09-27 |
154.4500 EUR |
12,367.5130 ETH |
151.8700 EUR |
147.2200 EUR |
162.2400 EUR |
158.9600 EUR |
| 2019-09-26 |
149.7800 EUR |
24,771.4858 ETH |
155.6500 EUR |
139.2200 EUR |
156.5100 EUR |
151.8200 EUR |
| 2019-09-25 |
153.3300 EUR |
24,747.0749 ETH |
151.7000 EUR |
147.4700 EUR |
159.7100 EUR |
155.4100 EUR |
| 2019-09-24 |
156.8300 EUR |
46,767.5055 ETH |
182.0000 EUR |
138.0000 EUR |
184.3800 EUR |
152.6700 EUR |
| 2019-09-23 |
187.9000 EUR |
7,076.1779 ETH |
192.0200 EUR |
180.4700 EUR |
192.6300 EUR |
183.2000 EUR |
| 2019-09-22 |
190.9900 EUR |
5,612.3327 ETH |
195.6100 EUR |
187.1800 EUR |
196.2400 EUR |
191.7300 EUR |
| 2019-09-21 |
196.5300 EUR |
5,522.6059 ETH |
198.6000 EUR |
193.7300 EUR |
200.8800 EUR |
196.2000 EUR |
| 2019-09-20 |
196.8200 EUR |
8,699.4858 ETH |
200.3500 EUR |
192.4500 EUR |
201.1000 EUR |
196.5600 EUR |
| 2019-09-19 |
193.3000 EUR |
16,353.5386 ETH |
190.0000 EUR |
183.1500 EUR |
203.1900 EUR |
200.4300 EUR |
| 2019-09-18 |
192.3100 EUR |
10,069.2913 ETH |
188.4200 EUR |
186.5900 EUR |
196.8900 EUR |
191.5500 EUR |
| 2019-09-17 |
184.6400 EUR |
19,676.4260 ETH |
179.5400 EUR |
178.0400 EUR |
194.3100 EUR |
191.3600 EUR |
| 2019-09-16 |
175.9100 EUR |
9,736.2988 ETH |
171.1500 EUR |
170.2000 EUR |
181.7600 EUR |
179.8000 EUR |
| 2019-09-15 |
170.4100 EUR |
3,486.6247 ETH |
170.9500 EUR |
168.1200 EUR |
172.5000 EUR |
170.2000 EUR |
| 2019-09-14 |
167.4900 EUR |
4,977.5493 ETH |
164.0100 EUR |
162.8000 EUR |
170.8500 EUR |
170.3100 EUR |
| 2019-09-13 |
162.0100 EUR |
3,083.5396 ETH |
164.1400 EUR |
160.4400 EUR |
164.1400 EUR |
163.9100 EUR |