Crypto exchange Bitstamp

Market Ethereum (ETH) / EUR

Identifier on Bitstamp: etheur
Date Price Volume Open Low High Close
2023-11-19 1,809.1000 EUR 1,172.6245 ETH 1,802.8000 EUR 1,785.0000 EUR 1,849.9000 EUR 1,848.1000 EUR
2023-11-18 1,788.6000 EUR 1,285.7811 ETH 1,799.2000 EUR 1,760.3000 EUR 1,810.4000 EUR 1,801.7000 EUR
2023-11-17 1,784.2000 EUR 2,705.2320 ETH 1,809.2000 EUR 1,754.1000 EUR 1,836.4000 EUR 1,800.3000 EUR
2023-11-16 1,850.6000 EUR 2,394.0361 ETH 1,900.0000 EUR 1,788.3000 EUR 1,928.0000 EUR 1,808.4000 EUR
2023-11-15 1,862.4000 EUR 2,480.8911 ETH 1,820.2000 EUR 1,810.0000 EUR 1,903.1000 EUR 1,896.2000 EUR
2023-11-14 1,868.1000 EUR 3,415.7256 ETH 1,920.6000 EUR 1,778.2000 EUR 1,930.9000 EUR 1,822.6000 EUR
2023-11-13 1,938.0000 EUR 3,932.7626 ETH 1,915.5000 EUR 1,900.0000 EUR 1,980.8000 EUR 1,927.1000 EUR
2023-11-12 1,917.1000 EUR 1,290.5544 ETH 1,925.0000 EUR 1,883.5000 EUR 1,937.4000 EUR 1,915.7000 EUR
2023-11-11 1,931.0000 EUR 1,512.8907 ETH 1,946.7000 EUR 1,902.5000 EUR 1,960.6000 EUR 1,924.1000 EUR
2023-11-10 1,966.7000 EUR 5,863.9718 ETH 1,991.2000 EUR 1,936.1000 EUR 2,002.6000 EUR 1,947.5000 EUR
2023-11-09 1,870.2000 EUR 7,053.4307 ETH 1,764.6000 EUR 1,760.3000 EUR 1,993.2000 EUR 1,993.2000 EUR
2023-11-08 1,767.2000 EUR 1,712.5529 ETH 1,764.5000 EUR 1,754.5000 EUR 1,779.4000 EUR 1,767.5000 EUR
2023-11-07 1,761.4000 EUR 2,343.3532 ETH 1,775.3000 EUR 1,734.4000 EUR 1,784.8000 EUR 1,764.8000 EUR
2023-11-06 1,765.1000 EUR 1,771.0129 ETH 1,766.5000 EUR 1,744.4000 EUR 1,784.4000 EUR 1,772.6000 EUR
2023-11-05 1,759.4000 EUR 1,974.3245 ETH 1,733.2000 EUR 1,724.6000 EUR 1,784.4000 EUR 1,772.4000 EUR
2023-11-04 1,717.9000 EUR 1,610.2805 ETH 1,710.6000 EUR 1,703.2000 EUR 1,744.5000 EUR 1,732.4000 EUR
2023-11-03 1,687.3000 EUR 1,887.9405 ETH 1,698.0000 EUR 1,673.4000 EUR 1,712.0000 EUR 1,708.1000 EUR
2023-11-02 1,716.0000 EUR 2,027.5450 ETH 1,745.7000 EUR 1,684.2000 EUR 1,769.2000 EUR 1,697.2000 EUR
2023-11-01 1,721.4000 EUR 1,721.3185 ETH 1,716.4000 EUR 1,690.9000 EUR 1,758.4000 EUR 1,744.0000 EUR
2023-10-31 1,699.7000 EUR 1,172.8329 ETH 1,705.4000 EUR 1,680.1000 EUR 1,719.5000 EUR 1,716.4000 EUR
2023-10-30 1,708.1000 EUR 1,416.1528 ETH 1,701.7000 EUR 1,679.3000 EUR 1,726.7000 EUR 1,706.3000 EUR
2023-10-29 1,695.5000 EUR 702.7922 ETH 1,682.7000 EUR 1,670.0000 EUR 1,715.4000 EUR 1,709.8000 EUR
2023-10-28 1,690.8000 EUR 711.4294 ETH 1,684.3000 EUR 1,678.3000 EUR 1,706.8000 EUR 1,682.8000 EUR
2023-10-27 1,681.9000 EUR 1,452.9091 ETH 1,707.5000 EUR 1,650.6000 EUR 1,708.4000 EUR 1,684.7000 EUR
2023-10-26 1,719.1000 EUR 2,168.0059 ETH 1,692.2000 EUR 1,674.5000 EUR 1,767.2000 EUR 1,708.4000 EUR
2023-10-25 1,690.8000 EUR 1,811.9220 ETH 1,683.9000 EUR 1,662.7000 EUR 1,716.7000 EUR 1,691.6000 EUR
2023-10-24 1,699.8000 EUR 4,425.6589 ETH 1,656.1000 EUR 1,649.0000 EUR 1,745.0000 EUR 1,682.8000 EUR
2023-10-23 1,600.1000 EUR 3,164.2720 ETH 1,571.8000 EUR 1,565.4000 EUR 1,685.0000 EUR 1,653.9000 EUR
2023-10-22 1,545.1000 EUR 911.9272 ETH 1,537.4000 EUR 1,531.0000 EUR 1,573.9000 EUR 1,568.8000 EUR
2023-10-21 1,528.2000 EUR 1,183.8245 ETH 1,514.3000 EUR 1,503.0000 EUR 1,550.7000 EUR 1,537.6000 EUR
2023-10-20 1,516.9000 EUR 1,309.9511 ETH 1,481.5000 EUR 1,478.1000 EUR 1,540.0000 EUR 1,513.8000 EUR
2023-10-19 1,474.9000 EUR 1,333.2398 ETH 1,482.8000 EUR 1,463.6000 EUR 1,488.2000 EUR 1,480.9000 EUR
2023-10-18 1,489.4000 EUR 1,357.0403 ETH 1,480.4000 EUR 1,477.2000 EUR 1,502.2000 EUR 1,484.9000 EUR
2023-10-17 1,494.3000 EUR 1,470.9509 ETH 1,515.9000 EUR 1,468.6000 EUR 1,516.7000 EUR 1,480.7000 EUR
2023-10-16 1,510.1000 EUR 2,794.0584 ETH 1,480.6000 EUR 1,478.7000 EUR 1,556.2000 EUR 1,518.2000 EUR
2023-10-15 1,482.4000 EUR 670.8100 ETH 1,480.9000 EUR 1,475.0000 EUR 1,491.0000 EUR 1,479.5000 EUR
2023-10-14 1,477.3000 EUR 631.2561 ETH 1,477.7000 EUR 1,470.9000 EUR 1,486.5000 EUR 1,480.7000 EUR
2023-10-13 1,471.0000 EUR 1,259.2349 ETH 1,460.4000 EUR 1,458.4000 EUR 1,497.7000 EUR 1,477.6000 EUR
2023-10-12 1,458.3000 EUR 1,749.3202 ETH 1,474.5000 EUR 1,441.5000 EUR 1,477.0000 EUR 1,460.4000 EUR
2023-10-11 1,475.1000 EUR 1,548.3700 ETH 1,478.5000 EUR 1,457.5000 EUR 1,488.9000 EUR 1,474.3000 EUR
2023-10-10 1,484.5000 EUR 1,159.7476 ETH 1,493.2000 EUR 1,463.0000 EUR 1,509.5000 EUR 1,480.0000 EUR
2023-10-09 1,506.5000 EUR 1,947.6691 ETH 1,546.2000 EUR 1,469.8000 EUR 1,550.5000 EUR 1,495.1000 EUR
2023-10-08 1,542.7000 EUR 599.7877 ETH 1,544.9000 EUR 1,528.9000 EUR 1,553.2000 EUR 1,545.4000 EUR
2023-10-07 1,548.9000 EUR 726.3918 ETH 1,555.5000 EUR 1,541.6000 EUR 1,557.7000 EUR 1,545.9000 EUR
2023-10-06 1,548.6000 EUR 1,866.1293 ETH 1,528.7000 EUR 1,527.9000 EUR 1,569.4000 EUR 1,555.8000 EUR
2023-10-05 1,548.8000 EUR 1,845.9112 ETH 1,568.2000 EUR 1,526.2000 EUR 1,573.8000 EUR 1,534.1000 EUR
2023-10-04 1,563.6000 EUR 1,850.8764 ETH 1,582.7000 EUR 1,550.5000 EUR 1,583.3000 EUR 1,568.3000 EUR
2023-10-03 1,582.4000 EUR 1,521.8796 ETH 1,586.3000 EUR 1,570.0000 EUR 1,595.2000 EUR 1,582.2000 EUR
2023-10-02 1,604.0000 EUR 3,474.2315 ETH 1,640.6000 EUR 1,563.5000 EUR 1,649.9000 EUR 1,587.9000 EUR
2023-10-01 1,606.1000 EUR 1,459.8011 ETH 1,580.5000 EUR 1,577.9000 EUR 1,659.1000 EUR 1,641.1000 EUR