Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-01 |
115.2700 EUR |
174.8632 ETH |
114.7100 EUR |
114.7000 EUR |
118.3000 EUR |
115.8300 EUR |
| 2019-12-31 |
115.7150 EUR |
297.9473 ETH |
116.6500 EUR |
114.1600 EUR |
118.5400 EUR |
114.7800 EUR |
| 2019-12-30 |
118.4900 EUR |
831.2627 ETH |
119.7400 EUR |
116.0800 EUR |
120.8800 EUR |
117.2400 EUR |
| 2019-12-29 |
117.3950 EUR |
623.6920 ETH |
114.4300 EUR |
114.1200 EUR |
122.6400 EUR |
120.3600 EUR |
| 2019-12-28 |
113.7350 EUR |
436.7309 ETH |
112.9700 EUR |
112.9700 EUR |
115.5400 EUR |
114.5000 EUR |
| 2019-12-27 |
113.0250 EUR |
950.7007 ETH |
113.0100 EUR |
110.1100 EUR |
113.4100 EUR |
113.0400 EUR |
| 2019-12-26 |
112.5800 EUR |
199.3876 ETH |
112.0900 EUR |
111.9500 EUR |
118.3800 EUR |
113.0700 EUR |
| 2019-12-25 |
113.6400 EUR |
181.2834 ETH |
114.6100 EUR |
111.3800 EUR |
114.6100 EUR |
112.6700 EUR |
| 2019-12-24 |
115.2850 EUR |
241.1675 ETH |
115.2900 EUR |
114.6800 EUR |
116.8000 EUR |
115.2800 EUR |
| 2019-12-23 |
117.6800 EUR |
387.9487 ETH |
119.7500 EUR |
114.0700 EUR |
121.9200 EUR |
115.6100 EUR |
| 2019-12-22 |
117.1650 EUR |
208.7196 ETH |
114.8900 EUR |
114.5900 EUR |
120.1200 EUR |
119.4400 EUR |
| 2019-12-21 |
115.4250 EUR |
695.5053 ETH |
116.0400 EUR |
114.1800 EUR |
116.0400 EUR |
114.8100 EUR |
| 2019-12-20 |
115.1600 EUR |
224.9441 ETH |
114.4200 EUR |
113.5000 EUR |
116.5700 EUR |
115.9000 EUR |
| 2019-12-19 |
117.4600 EUR |
437.6842 ETH |
119.7600 EUR |
113.1300 EUR |
120.6900 EUR |
115.1600 EUR |
| 2019-12-18 |
114.4700 EUR |
740.5225 ETH |
109.1600 EUR |
104.7900 EUR |
119.8600 EUR |
119.7800 EUR |
| 2019-12-17 |
114.2350 EUR |
879.0148 ETH |
119.1500 EUR |
107.6700 EUR |
119.4500 EUR |
109.3200 EUR |
| 2019-12-16 |
123.4250 EUR |
558.9279 ETH |
127.9400 EUR |
116.6800 EUR |
127.9400 EUR |
118.9100 EUR |
| 2019-12-15 |
127.6400 EUR |
93.7897 ETH |
127.2700 EUR |
126.1600 EUR |
128.9700 EUR |
128.0100 EUR |
| 2019-12-14 |
128.8400 EUR |
129.5250 ETH |
130.1800 EUR |
127.0200 EUR |
130.3300 EUR |
127.5000 EUR |
| 2019-12-13 |
129.5700 EUR |
145.0813 ETH |
129.1600 EUR |
128.4100 EUR |
130.4200 EUR |
129.9800 EUR |
| 2019-12-12 |
128.9650 EUR |
243.9077 ETH |
128.5900 EUR |
126.1300 EUR |
130.7600 EUR |
129.3400 EUR |
| 2019-12-11 |
130.0950 EUR |
178.3934 ETH |
131.3800 EUR |
128.0100 EUR |
131.8400 EUR |
128.8100 EUR |
| 2019-12-10 |
132.1750 EUR |
214.2764 ETH |
133.0600 EUR |
129.9900 EUR |
133.4300 EUR |
131.2900 EUR |
| 2019-12-09 |
134.6150 EUR |
259.7179 ETH |
136.1600 EUR |
132.4200 EUR |
136.8700 EUR |
133.0700 EUR |
| 2019-12-08 |
134.8950 EUR |
344.0066 ETH |
133.1800 EUR |
133.0000 EUR |
137.6900 EUR |
136.6100 EUR |
| 2019-12-07 |
134.0000 EUR |
287.3053 ETH |
134.6300 EUR |
132.9800 EUR |
135.1000 EUR |
133.3700 EUR |
| 2019-12-06 |
133.8100 EUR |
222.8609 ETH |
133.3200 EUR |
131.7300 EUR |
135.5300 EUR |
134.3000 EUR |
| 2019-12-05 |
132.3450 EUR |
490.8435 ETH |
131.4200 EUR |
130.1600 EUR |
134.2400 EUR |
133.2700 EUR |
| 2019-12-04 |
132.1100 EUR |
349.5262 ETH |
132.5000 EUR |
129.7400 EUR |
137.4400 EUR |
131.7200 EUR |
| 2019-12-03 |
133.8600 EUR |
201.0662 ETH |
134.4900 EUR |
131.6600 EUR |
135.7200 EUR |
133.2300 EUR |
| 2019-12-02 |
135.7050 EUR |
180.0500 ETH |
136.6200 EUR |
132.7500 EUR |
137.2400 EUR |
134.7900 EUR |
| 2019-12-01 |
136.9600 EUR |
270.9784 ETH |
136.7200 EUR |
133.1500 EUR |
138.2800 EUR |
137.2000 EUR |
| 2019-11-30 |
139.0800 EUR |
225.5103 ETH |
140.4400 EUR |
136.3200 EUR |
140.8800 EUR |
137.7200 EUR |
| 2019-11-29 |
138.7350 EUR |
734.7384 ETH |
137.4400 EUR |
137.4400 EUR |
143.3100 EUR |
140.0300 EUR |
| 2019-11-28 |
138.1250 EUR |
331.0486 ETH |
139.1600 EUR |
135.5900 EUR |
140.5800 EUR |
137.0900 EUR |
| 2019-11-27 |
136.8700 EUR |
478.3568 ETH |
134.5800 EUR |
128.4300 EUR |
141.3600 EUR |
139.1600 EUR |
| 2019-11-26 |
133.2900 EUR |
273.6762 ETH |
132.2900 EUR |
131.0000 EUR |
135.8200 EUR |
134.2900 EUR |
| 2019-11-25 |
130.2650 EUR |
766.3245 ETH |
127.4000 EUR |
120.3400 EUR |
138.1100 EUR |
133.1300 EUR |
| 2019-11-24 |
132.9200 EUR |
428.8491 ETH |
138.6200 EUR |
126.3300 EUR |
138.7300 EUR |
127.2200 EUR |
| 2019-11-23 |
136.1200 EUR |
381.5318 ETH |
133.6500 EUR |
133.5100 EUR |
140.7700 EUR |
138.5900 EUR |
| 2019-11-22 |
141.0200 EUR |
1,275.4740 ETH |
145.7400 EUR |
126.2000 EUR |
146.3900 EUR |
136.3000 EUR |
| 2019-11-21 |
151.3550 EUR |
732.0941 ETH |
157.1000 EUR |
142.8000 EUR |
158.1900 EUR |
145.6100 EUR |
| 2019-11-20 |
158.0400 EUR |
295.7381 ETH |
158.6600 EUR |
156.6000 EUR |
160.2300 EUR |
157.4200 EUR |
| 2019-11-19 |
159.2450 EUR |
836.0347 ETH |
160.0400 EUR |
155.9000 EUR |
160.1300 EUR |
158.4500 EUR |
| 2019-11-18 |
163.5250 EUR |
585.3868 ETH |
165.8800 EUR |
158.1500 EUR |
166.0100 EUR |
161.1700 EUR |
| 2019-11-17 |
165.8400 EUR |
157.2696 ETH |
164.8300 EUR |
163.8600 EUR |
168.2900 EUR |
166.8500 EUR |
| 2019-11-16 |
163.8350 EUR |
99.8801 ETH |
162.7000 EUR |
162.7000 EUR |
165.9900 EUR |
164.9700 EUR |
| 2019-11-15 |
165.1350 EUR |
188.1447 ETH |
167.5700 EUR |
160.7600 EUR |
168.5600 EUR |
162.7000 EUR |
| 2019-11-14 |
169.3500 EUR |
197.9165 ETH |
170.6300 EUR |
166.6300 EUR |
170.6300 EUR |
168.0700 EUR |
| 2019-11-13 |
169.6700 EUR |
107.8484 ETH |
169.2200 EUR |
168.1300 EUR |
171.8900 EUR |
170.1200 EUR |