Identifier on Bitstamp: etheur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-21 |
168.8400 EUR |
7,437.0536 ETH |
177.1300 EUR |
162.3700 EUR |
178.0100 EUR |
167.1100 EUR |
| 2019-08-20 |
178.6000 EUR |
3,706.0281 ETH |
182.7300 EUR |
175.6000 EUR |
183.8600 EUR |
178.7900 EUR |
| 2019-08-19 |
179.7400 EUR |
5,992.6689 ETH |
175.6600 EUR |
174.0400 EUR |
183.0400 EUR |
182.5800 EUR |
| 2019-08-18 |
173.4400 EUR |
4,964.5988 ETH |
167.6600 EUR |
165.2500 EUR |
178.7900 EUR |
175.9200 EUR |
| 2019-08-17 |
166.2000 EUR |
3,148.8581 ETH |
167.1000 EUR |
164.1700 EUR |
168.3700 EUR |
167.2400 EUR |
| 2019-08-16 |
165.0100 EUR |
14,421.4565 ETH |
168.9400 EUR |
160.6300 EUR |
169.4000 EUR |
167.1100 EUR |
| 2019-08-15 |
164.5400 EUR |
17,594.8350 ETH |
167.3700 EUR |
155.8000 EUR |
173.5600 EUR |
168.1100 EUR |
| 2019-08-14 |
172.9500 EUR |
14,378.9063 ETH |
186.3300 EUR |
163.0500 EUR |
187.1100 EUR |
169.5900 EUR |
| 2019-08-13 |
185.6700 EUR |
4,934.4598 ETH |
188.0700 EUR |
181.2700 EUR |
189.0600 EUR |
185.0600 EUR |
| 2019-08-12 |
189.2600 EUR |
3,563.4158 ETH |
192.9100 EUR |
187.2900 EUR |
193.4400 EUR |
188.2100 EUR |
| 2019-08-11 |
189.0200 EUR |
9,332.2815 ETH |
184.0200 EUR |
183.7400 EUR |
193.6500 EUR |
192.4700 EUR |
| 2019-08-10 |
184.3700 EUR |
7,029.4710 ETH |
187.5600 EUR |
179.4000 EUR |
191.7600 EUR |
184.2200 EUR |
| 2019-08-09 |
189.1200 EUR |
8,399.6465 ETH |
197.8500 EUR |
184.5700 EUR |
198.0300 EUR |
186.8900 EUR |
| 2019-08-08 |
197.8900 EUR |
5,447.1917 ETH |
201.8100 EUR |
191.6300 EUR |
202.2700 EUR |
197.5400 EUR |
| 2019-08-07 |
201.1100 EUR |
7,157.1676 ETH |
201.6200 EUR |
196.3000 EUR |
206.1100 EUR |
202.3600 EUR |
| 2019-08-06 |
205.1600 EUR |
10,000.3719 ETH |
207.0500 EUR |
198.6500 EUR |
213.8100 EUR |
201.8500 EUR |
| 2019-08-05 |
206.9000 EUR |
8,033.4247 ETH |
201.0200 EUR |
200.1700 EUR |
212.0000 EUR |
206.8400 EUR |
| 2019-08-04 |
198.3000 EUR |
3,890.9541 ETH |
200.2900 EUR |
195.8400 EUR |
201.4700 EUR |
200.1700 EUR |
| 2019-08-03 |
199.9200 EUR |
3,131.8609 ETH |
196.0100 EUR |
194.7000 EUR |
202.0000 EUR |
199.8900 EUR |
| 2019-08-02 |
197.3300 EUR |
4,326.9994 ETH |
196.3000 EUR |
193.4500 EUR |
201.0500 EUR |
195.6900 EUR |
| 2019-08-01 |
194.0800 EUR |
4,067.7688 ETH |
197.4500 EUR |
190.4800 EUR |
198.1600 EUR |
196.5000 EUR |
| 2019-07-31 |
193.2600 EUR |
4,610.7819 ETH |
187.9100 EUR |
187.9100 EUR |
197.0600 EUR |
196.8300 EUR |
| 2019-07-30 |
188.2300 EUR |
4,558.9073 ETH |
189.3700 EUR |
183.5000 EUR |
192.5100 EUR |
188.6600 EUR |
| 2019-07-29 |
188.8100 EUR |
5,711.2976 ETH |
190.4600 EUR |
185.0000 EUR |
193.5200 EUR |
189.5900 EUR |
| 2019-07-28 |
185.4400 EUR |
4,737.9885 ETH |
186.6900 EUR |
177.7300 EUR |
190.6600 EUR |
189.3100 EUR |
| 2019-07-27 |
188.7600 EUR |
8,260.0988 ETH |
196.8700 EUR |
181.9600 EUR |
201.4000 EUR |
186.2700 EUR |
| 2019-07-26 |
194.5900 EUR |
5,240.5534 ETH |
196.3500 EUR |
190.8600 EUR |
198.4200 EUR |
196.1500 EUR |
| 2019-07-25 |
198.9400 EUR |
6,513.3761 ETH |
193.8300 EUR |
193.4700 EUR |
202.5700 EUR |
197.9600 EUR |
| 2019-07-24 |
187.7900 EUR |
9,306.3560 ETH |
189.5700 EUR |
180.0000 EUR |
196.0000 EUR |
193.3000 EUR |
| 2019-07-23 |
190.7400 EUR |
5,475.9453 ETH |
193.6400 EUR |
186.5100 EUR |
196.8700 EUR |
193.5100 EUR |
| 2019-07-22 |
194.5000 EUR |
9,003.2549 ETH |
201.3900 EUR |
188.6400 EUR |
203.8100 EUR |
193.2100 EUR |