Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-16 |
182.2200 EUR |
1,758.5761 ETH |
178.8100 EUR |
178.8100 EUR |
188.0000 EUR |
185.6300 EUR |
| 2020-05-15 |
183.9050 EUR |
1,620.5427 ETH |
188.5000 EUR |
177.8500 EUR |
188.5000 EUR |
179.3100 EUR |
| 2020-05-14 |
186.7000 EUR |
3,447.5157 ETH |
185.0100 EUR |
181.3900 EUR |
190.8400 EUR |
188.3900 EUR |
| 2020-05-13 |
180.3500 EUR |
1,978.7309 ETH |
175.6400 EUR |
174.2400 EUR |
185.9500 EUR |
185.0600 EUR |
| 2020-05-12 |
173.7350 EUR |
1,887.7247 ETH |
172.1300 EUR |
171.9100 EUR |
177.4800 EUR |
175.3400 EUR |
| 2020-05-11 |
173.3500 EUR |
4,256.9725 ETH |
174.0200 EUR |
163.2800 EUR |
179.5100 EUR |
172.6800 EUR |
| 2020-05-10 |
183.9250 EUR |
6,535.1418 ETH |
194.0100 EUR |
167.0200 EUR |
194.0100 EUR |
173.8400 EUR |
| 2020-05-09 |
194.8000 EUR |
2,274.4600 ETH |
195.2900 EUR |
192.6800 EUR |
197.7900 EUR |
194.3100 EUR |
| 2020-05-08 |
195.9300 EUR |
2,282.0086 ETH |
196.1700 EUR |
191.4300 EUR |
199.6800 EUR |
195.6900 EUR |
| 2020-05-07 |
190.0300 EUR |
3,379.7631 ETH |
184.0000 EUR |
182.6500 EUR |
198.7000 EUR |
196.0600 EUR |
| 2020-05-06 |
187.2800 EUR |
3,066.4962 ETH |
189.9200 EUR |
184.2700 EUR |
195.6400 EUR |
184.6400 EUR |
| 2020-05-05 |
189.7200 EUR |
2,433.4265 ETH |
189.8600 EUR |
186.4500 EUR |
193.8500 EUR |
189.5800 EUR |
| 2020-05-04 |
190.7650 EUR |
3,937.8352 ETH |
191.9000 EUR |
178.9400 EUR |
192.4200 EUR |
189.6300 EUR |
| 2020-05-03 |
193.4900 EUR |
1,492.2537 ETH |
195.1500 EUR |
187.2800 EUR |
199.4600 EUR |
191.8300 EUR |
| 2020-05-02 |
194.0250 EUR |
2,068.7747 ETH |
192.8700 EUR |
192.0500 EUR |
196.0600 EUR |
195.1800 EUR |
| 2020-05-01 |
192.0250 EUR |
3,342.6347 ETH |
190.6400 EUR |
190.0600 EUR |
198.5700 EUR |
193.4100 EUR |
| 2020-04-30 |
193.1100 EUR |
9,519.9789 ETH |
198.0500 EUR |
185.4800 EUR |
209.4900 EUR |
188.1700 EUR |
| 2020-04-29 |
190.3900 EUR |
6,770.4981 ETH |
182.6700 EUR |
182.0100 EUR |
202.8100 EUR |
198.1100 EUR |
| 2020-04-28 |
181.7350 EUR |
1,817.9468 ETH |
181.5700 EUR |
178.7000 EUR |
183.0000 EUR |
181.9000 EUR |
| 2020-04-27 |
182.7500 EUR |
3,761.2190 ETH |
183.4300 EUR |
175.9600 EUR |
184.0400 EUR |
182.0700 EUR |
| 2020-04-26 |
181.3850 EUR |
4,086.9171 ETH |
179.9000 EUR |
178.2900 EUR |
184.6100 EUR |
182.8700 EUR |
| 2020-04-25 |
176.8250 EUR |
3,046.9614 ETH |
173.6500 EUR |
172.1600 EUR |
183.2600 EUR |
180.0000 EUR |
| 2020-04-24 |
172.9750 EUR |
2,587.7702 ETH |
172.1800 EUR |
171.5900 EUR |
176.8600 EUR |
173.7700 EUR |
| 2020-04-23 |
170.7150 EUR |
5,995.5800 ETH |
169.2800 EUR |
165.2600 EUR |
179.2600 EUR |
172.1500 EUR |
| 2020-04-22 |
163.4900 EUR |
5,286.6571 ETH |
157.7100 EUR |
157.0100 EUR |
170.6900 EUR |
169.2700 EUR |
| 2020-04-21 |
158.2650 EUR |
1,401.0538 ETH |
158.7300 EUR |
155.8100 EUR |
161.5700 EUR |
157.8000 EUR |
| 2020-04-20 |
161.3800 EUR |
6,282.6865 ETH |
165.5000 EUR |
154.0400 EUR |
171.5000 EUR |
157.2600 EUR |
| 2020-04-19 |
169.2150 EUR |
3,933.2200 ETH |
172.5200 EUR |
162.5700 EUR |
172.8500 EUR |
165.9100 EUR |
| 2020-04-18 |
165.6100 EUR |
5,157.4972 ETH |
158.3000 EUR |
158.0600 EUR |
174.8300 EUR |
172.9200 EUR |
| 2020-04-17 |
158.2450 EUR |
3,033.8264 ETH |
159.0000 EUR |
155.5600 EUR |
161.0000 EUR |
157.4900 EUR |
| 2020-04-16 |
149.6500 EUR |
5,257.1532 ETH |
140.2200 EUR |
136.7500 EUR |
160.9500 EUR |
159.0800 EUR |
| 2020-04-15 |
142.5650 EUR |
1,769.8784 ETH |
144.5400 EUR |
140.0100 EUR |
149.2100 EUR |
140.5900 EUR |
| 2020-04-14 |
144.2150 EUR |
1,645.4641 ETH |
143.7400 EUR |
142.9500 EUR |
147.9000 EUR |
144.6900 EUR |
| 2020-04-13 |
144.5500 EUR |
3,037.5260 ETH |
145.5000 EUR |
136.9200 EUR |
146.2400 EUR |
143.6000 EUR |
| 2020-04-12 |
145.7200 EUR |
2,665.9099 ETH |
145.6500 EUR |
142.9600 EUR |
151.7600 EUR |
145.7900 EUR |
| 2020-04-11 |
145.2850 EUR |
1,925.4244 ETH |
145.0000 EUR |
141.3500 EUR |
147.8800 EUR |
145.5700 EUR |
| 2020-04-10 |
149.7350 EUR |
3,422.5273 ETH |
155.0700 EUR |
140.0000 EUR |
155.8900 EUR |
144.4000 EUR |
| 2020-04-09 |
157.8100 EUR |
2,022.9495 ETH |
159.6100 EUR |
152.5200 EUR |
159.8300 EUR |
156.0100 EUR |
| 2020-04-08 |
155.2000 EUR |
2,895.4800 ETH |
150.8500 EUR |
150.4100 EUR |
160.6600 EUR |
159.5500 EUR |
| 2020-04-07 |
154.8800 EUR |
5,521.2099 ETH |
158.6900 EUR |
148.6500 EUR |
163.4900 EUR |
151.0700 EUR |
| 2020-04-06 |
146.1050 EUR |
6,913.9618 ETH |
133.2000 EUR |
133.2000 EUR |
159.3200 EUR |
159.0100 EUR |
| 2020-04-05 |
133.3100 EUR |
1,289.9384 ETH |
134.3300 EUR |
130.7600 EUR |
134.9300 EUR |
132.2900 EUR |
| 2020-04-04 |
132.5200 EUR |
1,864.5997 ETH |
131.2500 EUR |
129.7700 EUR |
135.1100 EUR |
133.7900 EUR |
| 2020-04-03 |
130.7150 EUR |
4,117.1497 ETH |
130.1800 EUR |
128.0000 EUR |
136.1200 EUR |
131.2500 EUR |
| 2020-04-02 |
127.7400 EUR |
4,498.6876 ETH |
125.4200 EUR |
123.9900 EUR |
137.9500 EUR |
130.0600 EUR |
| 2020-04-01 |
122.7650 EUR |
1,740.0234 ETH |
121.1700 EUR |
118.2000 EUR |
124.9400 EUR |
124.3600 EUR |
| 2020-03-31 |
120.6950 EUR |
1,270.7530 ETH |
119.9100 EUR |
118.9600 EUR |
122.7300 EUR |
121.4800 EUR |
| 2020-03-30 |
116.1250 EUR |
2,257.4163 ETH |
112.2500 EUR |
111.8700 EUR |
122.7500 EUR |
120.0000 EUR |
| 2020-03-29 |
115.4300 EUR |
1,333.7031 ETH |
118.4100 EUR |
111.4000 EUR |
118.4100 EUR |
112.4500 EUR |
| 2020-03-28 |
118.1650 EUR |
3,273.0560 ETH |
117.9800 EUR |
113.0000 EUR |
120.0000 EUR |
118.3500 EUR |