Identifier on Bitstamp: etheur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-12 |
109.8600 EUR |
2,965.6928 ETH |
109.9300 EUR |
107.8300 EUR |
111.4400 EUR |
108.6900 EUR |
| 2019-01-11 |
109.7900 EUR |
15,062.5316 ETH |
110.0000 EUR |
106.2800 EUR |
112.2500 EUR |
108.9900 EUR |
| 2019-01-10 |
119.9700 EUR |
43,716.2907 ETH |
129.9400 EUR |
106.8000 EUR |
131.4600 EUR |
110.6700 EUR |
| 2019-01-09 |
131.1000 EUR |
9,516.8718 ETH |
130.3300 EUR |
128.4800 EUR |
134.4500 EUR |
129.9600 EUR |
| 2019-01-08 |
131.0400 EUR |
14,596.0668 ETH |
131.4000 EUR |
128.2000 EUR |
133.9100 EUR |
130.8200 EUR |
| 2019-01-07 |
133.4600 EUR |
17,102.8965 ETH |
137.1000 EUR |
129.6400 EUR |
138.0000 EUR |
131.4300 EUR |
| 2019-01-06 |
135.4300 EUR |
12,232.7815 ETH |
135.4900 EUR |
130.6100 EUR |
140.0100 EUR |
137.0600 EUR |
| 2019-01-05 |
138.0200 EUR |
11,911.0338 ETH |
135.3000 EUR |
134.5400 EUR |
141.1000 EUR |
135.7000 EUR |
| 2019-01-04 |
133.1000 EUR |
22,847.4727 ETH |
129.6700 EUR |
127.6700 EUR |
137.0800 EUR |
135.2000 EUR |
| 2019-01-03 |
131.1500 EUR |
17,717.1186 ETH |
135.3700 EUR |
126.9300 EUR |
137.3500 EUR |
129.2600 EUR |
| 2019-01-02 |
130.3700 EUR |
18,775.0981 ETH |
122.2500 EUR |
121.0900 EUR |
138.0000 EUR |
136.4500 EUR |
| 2019-01-01 |
119.6200 EUR |
6,271.7672 ETH |
115.1900 EUR |
113.9600 EUR |
123.3000 EUR |
121.7900 EUR |
| 2018-12-31 |
118.4200 EUR |
15,578.0404 ETH |
122.2200 EUR |
112.4300 EUR |
122.4700 EUR |
115.2400 EUR |
| 2018-12-30 |
120.1200 EUR |
10,932.0562 ETH |
118.3000 EUR |
113.3700 EUR |
128.8800 EUR |
121.4900 EUR |
| 2018-12-29 |
119.4100 EUR |
17,179.6810 ETH |
120.4400 EUR |
115.5000 EUR |
127.7500 EUR |
126.9100 EUR |
| 2018-12-28 |
107.0200 EUR |
28,478.5159 ETH |
100.5100 EUR |
98.9600 EUR |
121.5200 EUR |
118.3200 EUR |
| 2018-12-27 |
106.5400 EUR |
17,196.1431 ETH |
115.2400 EUR |
99.0000 EUR |
115.8500 EUR |
100.2300 EUR |
| 2018-12-26 |
114.4100 EUR |
10,770.5702 ETH |
112.4700 EUR |
108.9600 EUR |
120.6300 EUR |
115.6700 EUR |
| 2018-12-25 |
112.3200 EUR |
18,251.3062 ETH |
122.0600 EUR |
107.8900 EUR |
123.1000 EUR |
112.3900 EUR |
| 2018-12-24 |
127.6900 EUR |
40,382.0041 ETH |
114.1500 EUR |
114.0000 EUR |
139.4800 EUR |
125.1400 EUR |
| 2018-12-23 |
112.7800 EUR |
18,710.6242 ETH |
102.5000 EUR |
101.9600 EUR |
118.2000 EUR |
114.1700 EUR |
| 2018-12-22 |
98.6000 EUR |
7,738.4044 ETH |
95.1000 EUR |
93.1000 EUR |
102.7300 EUR |
100.6000 EUR |
| 2018-12-21 |
98.9200 EUR |
18,538.9884 ETH |
99.8000 EUR |
92.5900 EUR |
103.7300 EUR |
95.2500 EUR |
| 2018-12-20 |
96.5800 EUR |
25,075.4067 ETH |
87.3000 EUR |
86.8000 EUR |
102.5100 EUR |
100.3100 EUR |
| 2018-12-19 |
90.8600 EUR |
33,681.5620 ETH |
88.9300 EUR |
86.5100 EUR |
94.8600 EUR |
87.5800 EUR |
| 2018-12-18 |
83.4900 EUR |
15,041.1537 ETH |
83.0000 EUR |
80.5600 EUR |
89.3600 EUR |
88.4000 EUR |
| 2018-12-17 |
80.3600 EUR |
27,864.0622 ETH |
74.2200 EUR |
73.9100 EUR |
85.4100 EUR |
82.4800 EUR |
| 2018-12-16 |
75.5100 EUR |
4,118.5345 ETH |
73.7800 EUR |
73.3400 EUR |
76.8100 EUR |
74.6400 EUR |
| 2018-12-15 |
73.1000 EUR |
6,284.9629 ETH |
73.3100 EUR |
71.5300 EUR |
74.5500 EUR |
73.6200 EUR |
| 2018-12-14 |
74.1200 EUR |
9,324.6694 ETH |
75.2300 EUR |
71.9800 EUR |
75.9600 EUR |
73.5200 EUR |
| 2018-12-13 |
76.1100 EUR |
14,564.3097 ETH |
78.2700 EUR |
73.5700 EUR |
80.0700 EUR |
74.9800 EUR |
| 2018-12-12 |
78.6300 EUR |
8,966.0673 ETH |
76.7300 EUR |
76.1700 EUR |
80.2200 EUR |
77.8300 EUR |
| 2018-12-11 |
76.8900 EUR |
12,842.8674 ETH |
78.8500 EUR |
75.1900 EUR |
80.0900 EUR |
76.7000 EUR |
| 2018-12-10 |
78.8800 EUR |
12,844.6897 ETH |
81.6300 EUR |
77.1600 EUR |
83.0000 EUR |
79.1500 EUR |
| 2018-12-09 |
82.0400 EUR |
15,076.1985 ETH |
79.3400 EUR |
77.6100 EUR |
86.4900 EUR |
81.9000 EUR |
| 2018-12-08 |
79.0900 EUR |
18,350.9499 ETH |
81.4100 EUR |
73.7000 EUR |
85.7700 EUR |
78.9500 EUR |
| 2018-12-07 |
80.3400 EUR |
75,767.7499 ETH |
79.2100 EUR |
71.6200 EUR |
188.8300 EUR |
81.4900 EUR |
| 2018-12-06 |
85.1300 EUR |
31,314.4587 ETH |
88.9000 EUR |
78.3500 EUR |
90.9600 EUR |
79.3400 EUR |
| 2018-12-05 |
91.3300 EUR |
18,463.6715 ETH |
95.7800 EUR |
88.5400 EUR |
96.1900 EUR |
88.9100 EUR |
| 2018-12-04 |
96.2800 EUR |
12,568.0767 ETH |
94.7300 EUR |
92.0000 EUR |
98.6400 EUR |
95.9400 EUR |
| 2018-12-03 |
96.2200 EUR |
15,510.8108 ETH |
101.3400 EUR |
92.5000 EUR |
101.5600 EUR |
95.2900 EUR |
| 2018-12-02 |
102.0200 EUR |
4,600.7651 ETH |
103.5900 EUR |
100.9000 EUR |
105.4300 EUR |
101.2900 EUR |
| 2018-12-01 |
102.8100 EUR |
9,290.0380 ETH |
98.9200 EUR |
97.2800 EUR |
106.4400 EUR |
103.9600 EUR |
| 2018-11-30 |
100.4800 EUR |
13,764.7631 ETH |
102.4200 EUR |
97.0000 EUR |
104.6700 EUR |
98.9900 EUR |
| 2018-11-29 |
104.2900 EUR |
32,088.5569 ETH |
107.3900 EUR |
99.3400 EUR |
108.5000 EUR |
102.3700 EUR |
| 2018-11-28 |
103.8800 EUR |
45,944.9514 ETH |
96.2700 EUR |
96.1700 EUR |
110.8400 EUR |
107.2100 EUR |
| 2018-11-27 |
92.5500 EUR |
18,925.1330 ETH |
94.5000 EUR |
88.0000 EUR |
98.4900 EUR |
96.1800 EUR |
| 2018-11-26 |
96.0800 EUR |
34,084.3573 ETH |
100.8700 EUR |
90.5000 EUR |
103.1900 EUR |
94.4200 EUR |
| 2018-11-25 |
95.1700 EUR |
45,818.4648 ETH |
97.7700 EUR |
86.2300 EUR |
105.2100 EUR |
101.5100 EUR |
| 2018-11-24 |
101.4000 EUR |
19,162.0210 ETH |
107.3200 EUR |
94.5800 EUR |
111.1100 EUR |
98.4100 EUR |