Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
1,680.4636 EUR |
831.0941 ETH |
1,681.3000 EUR |
1,667.9000 EUR |
1,697.4000 EUR |
1,680.0000 EUR |
| 2023-03-31 |
1,672.9080 EUR |
2,014.7447 ETH |
1,645.7000 EUR |
1,635.7000 EUR |
1,696.9000 EUR |
1,682.7000 EUR |
| 2023-03-30 |
1,649.0993 EUR |
1,876.8356 ETH |
1,653.1000 EUR |
1,620.1000 EUR |
1,685.4000 EUR |
1,641.4000 EUR |
| 2023-03-29 |
1,663.6214 EUR |
2,680.2208 ETH |
1,635.0000 EUR |
1,634.2000 EUR |
1,683.7000 EUR |
1,655.0000 EUR |
| 2023-03-28 |
1,614.3054 EUR |
1,861.8541 ETH |
1,589.3000 EUR |
1,574.0000 EUR |
1,652.6000 EUR |
1,637.7000 EUR |
| 2023-03-27 |
1,600.7411 EUR |
2,357.8417 ETH |
1,646.6000 EUR |
1,567.7000 EUR |
1,655.0000 EUR |
1,585.1000 EUR |
| 2023-03-26 |
1,648.3302 EUR |
1,381.1008 ETH |
1,621.6000 EUR |
1,620.3000 EUR |
1,672.0000 EUR |
1,651.2000 EUR |
| 2023-03-25 |
1,623.1769 EUR |
1,526.9831 ETH |
1,630.0000 EUR |
1,597.1000 EUR |
1,640.6000 EUR |
1,621.4000 EUR |
| 2023-03-24 |
1,641.2727 EUR |
2,591.5871 ETH |
1,676.2000 EUR |
1,607.2000 EUR |
1,681.7000 EUR |
1,628.0000 EUR |
| 2023-03-23 |
1,660.1826 EUR |
3,822.6039 ETH |
1,599.6000 EUR |
1,593.0000 EUR |
1,705.0000 EUR |
1,680.0000 EUR |
| 2023-03-22 |
1,632.0510 EUR |
4,599.4313 ETH |
1,675.1000 EUR |
1,578.9000 EUR |
1,689.9000 EUR |
1,600.1000 EUR |
| 2023-03-21 |
1,663.1870 EUR |
2,830.2040 ETH |
1,621.6000 EUR |
1,610.0000 EUR |
1,705.0000 EUR |
1,674.3000 EUR |
| 2023-03-20 |
1,657.9887 EUR |
3,144.5552 ETH |
1,672.5000 EUR |
1,629.0000 EUR |
1,695.6000 EUR |
1,630.0000 EUR |
| 2023-03-19 |
1,686.1395 EUR |
4,025.6202 ETH |
1,646.8000 EUR |
1,646.8000 EUR |
1,725.0000 EUR |
1,698.3000 EUR |
| 2023-03-18 |
1,688.4316 EUR |
4,227.2288 ETH |
1,676.2000 EUR |
1,638.9000 EUR |
1,720.7000 EUR |
1,645.8000 EUR |
| 2023-03-17 |
1,633.8941 EUR |
5,307.6855 ETH |
1,577.1000 EUR |
1,568.8000 EUR |
1,685.1000 EUR |
1,668.7000 EUR |
| 2023-03-16 |
1,568.1315 EUR |
1,898.9217 ETH |
1,564.2000 EUR |
1,544.5000 EUR |
1,595.0000 EUR |
1,577.3000 EUR |
| 2023-03-15 |
1,571.5269 EUR |
4,354.0683 ETH |
1,581.8000 EUR |
1,526.9000 EUR |
1,606.8000 EUR |
1,559.4000 EUR |
| 2023-03-14 |
1,598.4143 EUR |
8,201.0301 ETH |
1,549.6000 EUR |
1,521.5000 EUR |
1,655.0000 EUR |
1,583.4000 EUR |
| 2023-03-13 |
1,517.8398 EUR |
8,039.1155 ETH |
1,485.5000 EUR |
1,457.6000 EUR |
1,570.0000 EUR |
1,549.1000 EUR |
| 2023-03-12 |
1,429.8380 EUR |
3,735.7563 ETH |
1,383.1000 EUR |
1,362.5000 EUR |
1,496.2000 EUR |
1,478.3000 EUR |
| 2023-03-11 |
1,363.8807 EUR |
6,446.7930 ETH |
1,344.2000 EUR |
1,329.5000 EUR |
1,483.6000 EUR |
1,375.7000 EUR |
| 2023-03-10 |
1,327.6021 EUR |
3,577.2025 ETH |
1,358.0000 EUR |
1,295.0000 EUR |
1,359.2000 EUR |
1,347.2000 EUR |
| 2023-03-09 |
1,403.4812 EUR |
3,096.4679 ETH |
1,453.3000 EUR |
1,332.2000 EUR |
1,464.7000 EUR |
1,359.4000 EUR |
| 2023-03-08 |
1,471.9457 EUR |
934.1100 ETH |
1,479.2000 EUR |
1,450.0000 EUR |
1,487.0000 EUR |
1,454.6000 EUR |
| 2023-03-07 |
1,468.5064 EUR |
1,022.6047 ETH |
1,466.3000 EUR |
1,450.0000 EUR |
1,480.4000 EUR |
1,471.3000 EUR |
| 2023-03-06 |
1,471.4786 EUR |
853.7671 ETH |
1,473.5000 EUR |
1,461.0000 EUR |
1,481.7000 EUR |
1,465.3000 EUR |
| 2023-03-05 |
1,476.9567 EUR |
703.8052 ETH |
1,472.2000 EUR |
1,461.9000 EUR |
1,493.1000 EUR |
1,470.6000 EUR |
| 2023-03-04 |
1,471.1799 EUR |
862.9457 ETH |
1,477.3000 EUR |
1,456.6000 EUR |
1,482.7000 EUR |
1,472.9000 EUR |
| 2023-03-03 |
1,481.0861 EUR |
2,617.8530 ETH |
1,553.0000 EUR |
1,456.0000 EUR |
1,554.3000 EUR |
1,476.7000 EUR |
| 2023-03-02 |
1,544.8612 EUR |
1,144.7232 ETH |
1,559.8000 EUR |
1,527.9000 EUR |
1,570.0000 EUR |
1,554.1000 EUR |
| 2023-03-01 |
1,551.6814 EUR |
1,505.9471 ETH |
1,517.6000 EUR |
1,511.0000 EUR |
1,567.1000 EUR |
1,559.2000 EUR |
| 2023-02-28 |
1,535.3797 EUR |
1,082.2990 ETH |
1,540.7000 EUR |
1,512.0000 EUR |
1,553.4000 EUR |
1,517.6000 EUR |
| 2023-02-27 |
1,547.9912 EUR |
1,679.0527 ETH |
1,554.4000 EUR |
1,519.0000 EUR |
1,574.5000 EUR |
1,541.9000 EUR |
| 2023-02-26 |
1,538.1114 EUR |
1,252.5842 ETH |
1,516.5000 EUR |
1,510.7000 EUR |
1,564.5000 EUR |
1,552.5000 EUR |
| 2023-02-25 |
1,509.4197 EUR |
1,058.6827 ETH |
1,526.0000 EUR |
1,481.2000 EUR |
1,527.0000 EUR |
1,513.5000 EUR |
| 2023-02-24 |
1,528.0312 EUR |
2,016.0330 ETH |
1,557.4000 EUR |
1,499.2000 EUR |
1,568.1000 EUR |
1,524.6000 EUR |
| 2023-02-23 |
1,560.5300 EUR |
1,966.1933 ETH |
1,550.6000 EUR |
1,535.9000 EUR |
1,579.0000 EUR |
1,555.4000 EUR |
| 2023-02-22 |
1,531.8928 EUR |
2,109.8655 ETH |
1,559.6000 EUR |
1,504.0000 EUR |
1,564.6000 EUR |
1,546.8000 EUR |
| 2023-02-21 |
1,571.3041 EUR |
2,211.7190 ETH |
1,592.4000 EUR |
1,540.0000 EUR |
1,606.6000 EUR |
1,551.6000 EUR |
| 2023-02-20 |
1,588.7577 EUR |
1,997.1459 ETH |
1,570.3000 EUR |
1,547.8000 EUR |
1,607.3000 EUR |
1,588.8000 EUR |
| 2023-02-19 |
1,585.7144 EUR |
1,741.6721 ETH |
1,580.1000 EUR |
1,558.9000 EUR |
1,611.7000 EUR |
1,576.4000 EUR |
| 2023-02-18 |
1,582.2399 EUR |
1,022.4047 ETH |
1,583.7000 EUR |
1,570.4000 EUR |
1,599.8000 EUR |
1,579.9000 EUR |
| 2023-02-17 |
1,574.4168 EUR |
2,607.1948 ETH |
1,535.5000 EUR |
1,530.0000 EUR |
1,609.3000 EUR |
1,581.6000 EUR |
| 2023-02-16 |
1,581.0093 EUR |
5,355.2115 ETH |
1,564.1000 EUR |
1,534.2000 EUR |
1,633.3000 EUR |
1,534.2000 EUR |
| 2023-02-15 |
1,516.6256 EUR |
4,944.6592 ETH |
1,448.2000 EUR |
1,438.7000 EUR |
1,566.3000 EUR |
1,561.6000 EUR |
| 2023-02-14 |
1,427.1779 EUR |
2,509.4740 ETH |
1,404.6000 EUR |
1,390.0000 EUR |
1,457.9000 EUR |
1,449.4000 EUR |
| 2023-02-13 |
1,392.2863 EUR |
2,140.5261 ETH |
1,417.9000 EUR |
1,364.9000 EUR |
1,429.3000 EUR |
1,404.1000 EUR |
| 2023-02-12 |
1,433.6126 EUR |
1,149.4970 ETH |
1,443.2000 EUR |
1,401.1000 EUR |
1,452.1000 EUR |
1,418.8000 EUR |
| 2023-02-11 |
1,426.8345 EUR |
1,012.3851 ETH |
1,417.8000 EUR |
1,412.5000 EUR |
1,447.1000 EUR |
1,444.4000 EUR |