Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
1,483.5643 EUR |
11,951.5369 ETH |
1,565.9000 EUR |
1,423.3000 EUR |
1,578.3000 EUR |
1,439.8000 EUR |
| 2022-07-24 |
1,571.2730 EUR |
6,889.6574 ETH |
1,525.3000 EUR |
1,515.8000 EUR |
1,626.9000 EUR |
1,567.4000 EUR |
| 2022-07-23 |
1,505.8832 EUR |
5,978.0159 ETH |
1,505.0000 EUR |
1,459.0000 EUR |
1,564.9000 EUR |
1,518.5000 EUR |
| 2022-07-22 |
1,562.2088 EUR |
10,226.8995 ETH |
1,540.1000 EUR |
1,485.3000 EUR |
1,620.0000 EUR |
1,508.1000 EUR |
| 2022-07-21 |
1,493.3127 EUR |
8,734.5927 ETH |
1,493.1000 EUR |
1,435.0000 EUR |
1,574.0000 EUR |
1,535.3000 EUR |
| 2022-07-20 |
1,526.8931 EUR |
15,136.0172 ETH |
1,507.3000 EUR |
1,405.0000 EUR |
1,584.3000 EUR |
1,491.7000 EUR |
| 2022-07-19 |
1,516.4896 EUR |
15,893.7577 ETH |
1,557.6000 EUR |
1,468.9000 EUR |
1,606.3000 EUR |
1,507.6000 EUR |
| 2022-07-18 |
1,453.4631 EUR |
15,583.2981 ETH |
1,325.3000 EUR |
1,323.0000 EUR |
1,554.5000 EUR |
1,546.5000 EUR |
| 2022-07-17 |
1,343.2358 EUR |
7,232.7821 ETH |
1,345.7000 EUR |
1,307.4000 EUR |
1,373.8000 EUR |
1,332.0000 EUR |
| 2022-07-16 |
1,290.3421 EUR |
11,316.0911 ETH |
1,221.1000 EUR |
1,181.1000 EUR |
1,416.5000 EUR |
1,344.5000 EUR |
| 2022-07-15 |
1,220.5414 EUR |
7,401.8835 ETH |
1,189.4000 EUR |
1,178.2000 EUR |
1,274.9000 EUR |
1,229.8000 EUR |
| 2022-07-14 |
1,141.7802 EUR |
8,343.3013 ETH |
1,110.6000 EUR |
1,070.9000 EUR |
1,210.0000 EUR |
1,186.2000 EUR |
| 2022-07-13 |
1,056.7824 EUR |
9,045.3675 ETH |
1,034.9000 EUR |
1,005.0000 EUR |
1,108.7000 EUR |
1,105.8000 EUR |
| 2022-07-12 |
1,062.8760 EUR |
5,968.7372 ETH |
1,090.8000 EUR |
1,029.9000 EUR |
1,091.2000 EUR |
1,038.5000 EUR |
| 2022-07-11 |
1,122.4817 EUR |
5,235.8739 ETH |
1,147.5000 EUR |
1,086.1000 EUR |
1,152.0000 EUR |
1,091.8000 EUR |
| 2022-07-10 |
1,157.0242 EUR |
4,886.7299 ETH |
1,194.9000 EUR |
1,132.6000 EUR |
1,196.0000 EUR |
1,146.8000 EUR |
| 2022-07-09 |
1,197.1259 EUR |
3,493.0380 ETH |
1,191.8000 EUR |
1,182.4000 EUR |
1,210.4000 EUR |
1,193.9000 EUR |
| 2022-07-08 |
1,210.3686 EUR |
8,790.5116 ETH |
1,216.1000 EUR |
1,175.2000 EUR |
1,252.1000 EUR |
1,215.0000 EUR |
| 2022-07-07 |
1,193.1044 EUR |
8,973.0065 ETH |
1,163.3000 EUR |
1,137.5000 EUR |
1,233.6000 EUR |
1,222.2000 EUR |
| 2022-07-06 |
1,120.6766 EUR |
6,891.9378 ETH |
1,103.3000 EUR |
1,081.6000 EUR |
1,181.0000 EUR |
1,165.5000 EUR |
| 2022-07-05 |
1,097.1073 EUR |
8,826.1041 ETH |
1,101.7000 EUR |
1,050.3000 EUR |
1,137.8000 EUR |
1,104.5000 EUR |
| 2022-07-04 |
1,057.1488 EUR |
6,214.8067 ETH |
1,027.9000 EUR |
1,001.0000 EUR |
1,107.0000 EUR |
1,106.5000 EUR |
| 2022-07-03 |
1,020.3310 EUR |
3,468.5678 ETH |
1,022.6000 EUR |
998.0000 EUR |
1,042.2000 EUR |
1,029.0000 EUR |
| 2022-07-02 |
1,009.3032 EUR |
3,500.6729 ETH |
1,016.0000 EUR |
986.2000 EUR |
1,034.3000 EUR |
1,022.9000 EUR |
| 2022-07-01 |
1,019.0260 EUR |
7,014.4981 ETH |
1,022.2000 EUR |
988.4000 EUR |
1,061.0000 EUR |
1,013.9000 EUR |
| 2022-06-30 |
990.4633 EUR |
9,462.3833 ETH |
1,050.9000 EUR |
957.4600 EUR |
1,058.1000 EUR |
977.4300 EUR |
| 2022-06-29 |
1,065.6905 EUR |
5,493.7368 ETH |
1,086.2000 EUR |
1,038.8000 EUR |
1,097.3000 EUR |
1,047.4000 EUR |
| 2022-06-28 |
1,126.4763 EUR |
5,911.1265 ETH |
1,124.8000 EUR |
1,078.6000 EUR |
1,173.4000 EUR |
1,086.2000 EUR |
| 2022-06-27 |
1,137.4451 EUR |
5,545.0916 ETH |
1,133.4000 EUR |
1,107.6000 EUR |
1,171.0000 EUR |
1,124.7000 EUR |
| 2022-06-26 |
1,173.4197 EUR |
5,923.2631 ETH |
1,176.7000 EUR |
1,131.5000 EUR |
1,212.9000 EUR |
1,134.8000 EUR |
| 2022-06-25 |
1,152.7643 EUR |
6,275.6392 ETH |
1,159.0000 EUR |
1,117.9000 EUR |
1,191.0000 EUR |
1,177.4000 EUR |
| 2022-06-24 |
1,130.5364 EUR |
10,643.0283 ETH |
1,087.4000 EUR |
1,073.0000 EUR |
1,179.0000 EUR |
1,164.6000 EUR |
| 2022-06-23 |
1,054.5339 EUR |
7,730.4623 ETH |
993.5300 EUR |
988.6100 EUR |
1,094.6000 EUR |
1,088.3000 EUR |
| 2022-06-22 |
1,025.7605 EUR |
9,502.6964 ETH |
1,068.5000 EUR |
987.5000 EUR |
1,070.2000 EUR |
996.0000 EUR |
| 2022-06-21 |
1,092.0775 EUR |
14,374.4158 ETH |
1,070.6000 EUR |
1,052.3000 EUR |
1,129.0000 EUR |
1,065.7000 EUR |
| 2022-06-20 |
1,056.5513 EUR |
14,634.3484 ETH |
1,074.9000 EUR |
1,001.0000 EUR |
1,108.9000 EUR |
1,077.1000 EUR |
| 2022-06-19 |
999.7438 EUR |
19,938.4182 ETH |
946.1100 EUR |
891.5300 EUR |
1,104.0000 EUR |
1,071.6000 EUR |
| 2022-06-18 |
928.6772 EUR |
23,854.5636 ETH |
1,033.8000 EUR |
839.9900 EUR |
1,044.0000 EUR |
947.2400 EUR |
| 2022-06-17 |
1,034.6273 EUR |
6,725.5235 ETH |
1,013.0000 EUR |
996.2100 EUR |
1,062.3000 EUR |
1,039.0000 EUR |
| 2022-06-16 |
1,080.2562 EUR |
11,799.0417 ETH |
1,181.4000 EUR |
997.0000 EUR |
1,200.0000 EUR |
1,007.4000 EUR |
| 2022-06-15 |
1,069.8308 EUR |
29,610.0157 ETH |
1,156.7000 EUR |
966.4800 EUR |
1,200.0000 EUR |
1,180.0000 EUR |
| 2022-06-14 |
1,146.9879 EUR |
20,469.5830 ETH |
1,157.9000 EUR |
1,033.7000 EUR |
1,219.1000 EUR |
1,142.5000 EUR |
| 2022-06-13 |
1,200.2938 EUR |
28,233.7058 ETH |
1,365.0000 EUR |
1,115.8000 EUR |
1,383.9000 EUR |
1,141.2000 EUR |
| 2022-06-12 |
1,403.3660 EUR |
8,537.1317 ETH |
1,458.1000 EUR |
1,357.0000 EUR |
1,470.9000 EUR |
1,382.6000 EUR |
| 2022-06-11 |
1,491.0832 EUR |
7,842.3762 ETH |
1,580.9000 EUR |
1,427.3000 EUR |
1,599.2000 EUR |
1,471.7000 EUR |
| 2022-06-10 |
1,626.4663 EUR |
4,626.3908 ETH |
1,680.3000 EUR |
1,573.3000 EUR |
1,693.8000 EUR |
1,574.0000 EUR |
| 2022-06-09 |
1,684.4768 EUR |
1,996.7040 ETH |
1,671.5000 EUR |
1,660.0000 EUR |
1,708.8000 EUR |
1,683.7000 EUR |
| 2022-06-08 |
1,678.7087 EUR |
2,970.5158 ETH |
1,694.0000 EUR |
1,652.1000 EUR |
1,716.0000 EUR |
1,671.7000 EUR |
| 2022-06-07 |
1,675.4084 EUR |
5,247.2282 ETH |
1,738.8000 EUR |
1,616.0000 EUR |
1,749.9000 EUR |
1,683.6000 EUR |
| 2022-06-06 |
1,754.5296 EUR |
3,496.5037 ETH |
1,684.0000 EUR |
1,682.5000 EUR |
1,789.8000 EUR |
1,735.8000 EUR |