Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
1,627.7998 EUR |
12,255.6171 ETH |
1,693.7000 EUR |
1,573.5000 EUR |
1,725.0000 EUR |
1,595.7000 EUR |
| 2022-09-12 |
1,712.7034 EUR |
9,055.3820 ETH |
1,754.4000 EUR |
1,671.0000 EUR |
1,766.7000 EUR |
1,689.6000 EUR |
| 2022-09-11 |
1,751.4736 EUR |
5,099.1401 ETH |
1,765.3000 EUR |
1,706.6000 EUR |
1,778.0000 EUR |
1,752.1000 EUR |
| 2022-09-10 |
1,725.2008 EUR |
7,733.8500 ETH |
1,709.2000 EUR |
1,650.0000 EUR |
1,778.0000 EUR |
1,774.9000 EUR |
| 2022-09-09 |
1,697.7596 EUR |
12,744.3132 ETH |
1,630.1000 EUR |
1,624.1000 EUR |
1,736.0000 EUR |
1,710.1000 EUR |
| 2022-09-08 |
1,630.6523 EUR |
8,343.9731 ETH |
1,631.2000 EUR |
1,597.0000 EUR |
1,661.7000 EUR |
1,629.5000 EUR |
| 2022-09-07 |
1,572.2919 EUR |
8,521.9380 ETH |
1,574.5000 EUR |
1,512.0000 EUR |
1,654.9000 EUR |
1,634.4000 EUR |
| 2022-09-06 |
1,641.1246 EUR |
12,791.2588 ETH |
1,624.7000 EUR |
1,569.9000 EUR |
1,699.0000 EUR |
1,591.1000 EUR |
| 2022-09-05 |
1,596.1312 EUR |
4,704.9765 ETH |
1,594.4000 EUR |
1,566.7000 EUR |
1,620.2000 EUR |
1,613.7000 EUR |
| 2022-09-04 |
1,570.1619 EUR |
4,276.6914 ETH |
1,565.3000 EUR |
1,549.3000 EUR |
1,593.3000 EUR |
1,593.3000 EUR |
| 2022-09-03 |
1,561.3482 EUR |
3,843.9369 ETH |
1,581.6000 EUR |
1,541.6000 EUR |
1,589.4000 EUR |
1,564.7000 EUR |
| 2022-09-02 |
1,599.5059 EUR |
9,469.1350 ETH |
1,591.2000 EUR |
1,555.0000 EUR |
1,647.5000 EUR |
1,587.2000 EUR |
| 2022-09-01 |
1,560.6265 EUR |
7,368.8507 ETH |
1,548.3000 EUR |
1,523.2000 EUR |
1,606.4000 EUR |
1,592.0000 EUR |
| 2022-08-31 |
1,573.6035 EUR |
8,837.5283 ETH |
1,522.3000 EUR |
1,522.1000 EUR |
1,611.5000 EUR |
1,546.9000 EUR |
| 2022-08-30 |
1,540.8229 EUR |
11,903.2685 ETH |
1,548.6000 EUR |
1,470.0000 EUR |
1,600.3000 EUR |
1,529.3000 EUR |
| 2022-08-29 |
1,501.3030 EUR |
9,128.3388 ETH |
1,437.4000 EUR |
1,431.1000 EUR |
1,559.0000 EUR |
1,552.9000 EUR |
| 2022-08-28 |
1,488.6839 EUR |
4,174.7791 ETH |
1,498.7000 EUR |
1,451.0000 EUR |
1,516.5000 EUR |
1,454.9000 EUR |
| 2022-08-27 |
1,494.8270 EUR |
8,645.0453 ETH |
1,515.3000 EUR |
1,451.2000 EUR |
1,525.5000 EUR |
1,491.0000 EUR |
| 2022-08-26 |
1,626.9007 EUR |
13,657.3781 ETH |
1,700.4000 EUR |
1,516.3000 EUR |
1,701.9000 EUR |
1,518.4000 EUR |
| 2022-08-25 |
1,702.1894 EUR |
5,042.3732 ETH |
1,662.3000 EUR |
1,660.1000 EUR |
1,723.0000 EUR |
1,697.2000 EUR |
| 2022-08-24 |
1,663.0095 EUR |
5,799.2893 ETH |
1,670.3000 EUR |
1,615.0000 EUR |
1,699.3000 EUR |
1,663.5000 EUR |
| 2022-08-23 |
1,633.6265 EUR |
6,296.0134 ETH |
1,637.0000 EUR |
1,575.3000 EUR |
1,680.0000 EUR |
1,665.5000 EUR |
| 2022-08-22 |
1,571.5333 EUR |
7,173.5739 ETH |
1,612.4000 EUR |
1,529.2000 EUR |
1,613.6000 EUR |
1,611.8000 EUR |
| 2022-08-21 |
1,608.1439 EUR |
7,997.7778 ETH |
1,571.1000 EUR |
1,557.7000 EUR |
1,639.3000 EUR |
1,622.9000 EUR |
| 2022-08-20 |
1,597.6372 EUR |
8,240.3405 ETH |
1,602.1000 EUR |
1,518.3000 EUR |
1,651.5000 EUR |
1,572.4000 EUR |
| 2022-08-19 |
1,705.6345 EUR |
16,141.5597 ETH |
1,828.7000 EUR |
1,600.0000 EUR |
1,830.1000 EUR |
1,605.4000 EUR |
| 2022-08-18 |
1,837.6498 EUR |
4,756.4228 ETH |
1,800.7000 EUR |
1,790.0000 EUR |
1,863.9000 EUR |
1,831.1000 EUR |
| 2022-08-17 |
1,842.4023 EUR |
8,027.4062 ETH |
1,844.3000 EUR |
1,788.6000 EUR |
1,925.2000 EUR |
1,800.5000 EUR |
| 2022-08-16 |
1,852.8498 EUR |
5,629.9470 ETH |
1,870.2000 EUR |
1,823.0000 EUR |
1,890.5000 EUR |
1,839.4000 EUR |
| 2022-08-15 |
1,876.5301 EUR |
6,819.3851 ETH |
1,887.6000 EUR |
1,834.8000 EUR |
1,964.6000 EUR |
1,870.7000 EUR |
| 2022-08-14 |
1,919.0570 EUR |
8,828.9537 ETH |
1,935.5000 EUR |
1,858.5000 EUR |
1,980.0000 EUR |
1,888.3000 EUR |
| 2022-08-13 |
1,938.1023 EUR |
6,531.4933 ETH |
1,909.8000 EUR |
1,896.7000 EUR |
1,969.6000 EUR |
1,935.4000 EUR |
| 2022-08-12 |
1,850.8153 EUR |
5,912.6997 ETH |
1,822.4000 EUR |
1,800.8000 EUR |
1,908.9000 EUR |
1,897.8000 EUR |
| 2022-08-11 |
1,836.6615 EUR |
9,324.7431 ETH |
1,799.7000 EUR |
1,797.3000 EUR |
1,875.2000 EUR |
1,824.2000 EUR |
| 2022-08-10 |
1,745.6558 EUR |
12,565.8635 ETH |
1,665.8000 EUR |
1,621.5000 EUR |
1,830.3000 EUR |
1,799.2000 EUR |
| 2022-08-09 |
1,686.2749 EUR |
8,183.6410 ETH |
1,743.4000 EUR |
1,630.7000 EUR |
1,755.1000 EUR |
1,665.8000 EUR |
| 2022-08-08 |
1,735.2052 EUR |
8,157.8101 ETH |
1,673.1000 EUR |
1,666.0000 EUR |
1,780.8000 EUR |
1,736.6000 EUR |
| 2022-08-07 |
1,667.5776 EUR |
3,288.5653 ETH |
1,661.5000 EUR |
1,641.0000 EUR |
1,700.1000 EUR |
1,675.9000 EUR |
| 2022-08-06 |
1,688.0818 EUR |
3,406.8767 ETH |
1,705.6000 EUR |
1,657.5000 EUR |
1,718.5000 EUR |
1,663.3000 EUR |
| 2022-08-05 |
1,648.7645 EUR |
8,023.2269 ETH |
1,570.1000 EUR |
1,567.7000 EUR |
1,692.1000 EUR |
1,691.7000 EUR |
| 2022-08-04 |
1,584.0470 EUR |
5,553.5819 ETH |
1,592.4000 EUR |
1,544.1000 EUR |
1,635.0000 EUR |
1,571.9000 EUR |
| 2022-08-03 |
1,618.2189 EUR |
5,703.8977 ETH |
1,605.3000 EUR |
1,565.9000 EUR |
1,654.0000 EUR |
1,589.9000 EUR |
| 2022-08-02 |
1,582.9378 EUR |
7,736.4604 ETH |
1,588.4000 EUR |
1,525.1000 EUR |
1,647.0000 EUR |
1,622.1000 EUR |
| 2022-08-01 |
1,614.2461 EUR |
6,065.2964 ETH |
1,645.4000 EUR |
1,566.6000 EUR |
1,667.0000 EUR |
1,595.1000 EUR |
| 2022-07-31 |
1,670.5490 EUR |
5,340.3724 ETH |
1,661.3000 EUR |
1,629.8000 EUR |
1,716.5000 EUR |
1,654.5000 EUR |
| 2022-07-30 |
1,678.7976 EUR |
7,664.3084 ETH |
1,687.4000 EUR |
1,638.2000 EUR |
1,705.7000 EUR |
1,666.4000 EUR |
| 2022-07-29 |
1,675.0171 EUR |
13,553.7462 ETH |
1,693.2000 EUR |
1,627.1000 EUR |
1,726.9000 EUR |
1,721.2000 EUR |
| 2022-07-28 |
1,658.5579 EUR |
15,409.5326 ETH |
1,604.4000 EUR |
1,568.1000 EUR |
1,750.0000 EUR |
1,692.4000 EUR |
| 2022-07-27 |
1,508.8136 EUR |
13,028.5797 ETH |
1,432.0000 EUR |
1,401.5000 EUR |
1,604.7000 EUR |
1,597.1000 EUR |
| 2022-07-26 |
1,379.2654 EUR |
8,137.3330 ETH |
1,408.3000 EUR |
1,341.0000 EUR |
1,436.7000 EUR |
1,434.8000 EUR |