Identifier on Bitstamp: etheur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-12 |
162.4500 EUR |
4,392.2319 ETH |
162.1800 EUR |
160.2100 EUR |
165.3900 EUR |
164.0300 EUR |
| 2019-09-11 |
161.4100 EUR |
5,638.7952 ETH |
162.7300 EUR |
158.2000 EUR |
165.5100 EUR |
162.3700 EUR |
| 2019-09-10 |
163.2000 EUR |
4,715.7430 ETH |
164.3000 EUR |
159.8200 EUR |
167.1800 EUR |
162.0200 EUR |
| 2019-09-09 |
163.3300 EUR |
6,164.3121 ETH |
165.0000 EUR |
158.7000 EUR |
168.8900 EUR |
165.1600 EUR |
| 2019-09-08 |
163.6000 EUR |
5,884.2458 ETH |
161.8900 EUR |
160.0000 EUR |
167.5900 EUR |
164.8500 EUR |
| 2019-09-07 |
158.0400 EUR |
5,306.3615 ETH |
153.5000 EUR |
152.9900 EUR |
164.2500 EUR |
161.8900 EUR |
| 2019-09-06 |
156.6500 EUR |
7,711.1695 ETH |
157.5800 EUR |
149.1600 EUR |
161.9900 EUR |
152.9700 EUR |
| 2019-09-05 |
156.5700 EUR |
6,208.7635 ETH |
157.8500 EUR |
153.5000 EUR |
159.3800 EUR |
157.7500 EUR |
| 2019-09-04 |
160.6400 EUR |
6,380.2412 ETH |
162.9100 EUR |
157.0200 EUR |
163.9300 EUR |
158.1500 EUR |
| 2019-09-03 |
163.6100 EUR |
10,445.1614 ETH |
162.9400 EUR |
159.3300 EUR |
167.0800 EUR |
163.3800 EUR |
| 2019-09-02 |
160.4200 EUR |
8,307.1768 ETH |
155.9900 EUR |
155.3100 EUR |
165.7600 EUR |
162.5100 EUR |
| 2019-09-01 |
155.8800 EUR |
2,661.5376 ETH |
156.7000 EUR |
153.2200 EUR |
159.6800 EUR |
156.3900 EUR |
| 2019-08-31 |
153.8000 EUR |
3,045.9962 ETH |
153.4200 EUR |
151.0700 EUR |
159.6800 EUR |
156.7600 EUR |
| 2019-08-30 |
153.3000 EUR |
4,545.6036 ETH |
153.2400 EUR |
149.9600 EUR |
154.9200 EUR |
154.0300 EUR |
| 2019-08-29 |
152.3900 EUR |
8,303.5595 ETH |
155.9000 EUR |
148.0000 EUR |
157.0400 EUR |
152.5000 EUR |
| 2019-08-28 |
157.9400 EUR |
10,609.3109 ETH |
168.6400 EUR |
149.6100 EUR |
169.9200 EUR |
156.7300 EUR |
| 2019-08-27 |
167.9400 EUR |
3,851.9466 ETH |
169.5700 EUR |
166.1300 EUR |
170.5600 EUR |
168.7800 EUR |
| 2019-08-26 |
170.7300 EUR |
6,736.7188 ETH |
168.0000 EUR |
167.1700 EUR |
174.4400 EUR |
170.8400 EUR |
| 2019-08-25 |
168.0900 EUR |
3,391.5591 ETH |
171.7200 EUR |
164.5000 EUR |
173.3400 EUR |
167.3000 EUR |
| 2019-08-24 |
169.8600 EUR |
3,279.9619 ETH |
174.7300 EUR |
167.3800 EUR |
174.8300 EUR |
172.0200 EUR |
| 2019-08-23 |
174.2800 EUR |
5,308.3754 ETH |
171.5300 EUR |
170.3300 EUR |
178.0000 EUR |
174.5200 EUR |
| 2019-08-22 |
170.8100 EUR |
8,744.0259 ETH |
169.1100 EUR |
165.0000 EUR |
176.0800 EUR |
172.5200 EUR |