Identifier on Bitvavo: ETH-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-02-05 |
177.7700 EUR |
1,647.8044 ETH |
170.5100 EUR |
170.3200 EUR |
188.7800 EUR |
185.0300 EUR |
2020-02-04 |
171.5100 EUR |
1,426.9921 ETH |
172.4800 EUR |
167.0500 EUR |
172.6200 EUR |
170.5400 EUR |
2020-02-03 |
169.9600 EUR |
1,045.9755 ETH |
169.2800 EUR |
169.0100 EUR |
175.7200 EUR |
170.6400 EUR |
2020-02-02 |
167.3750 EUR |
1,305.7321 ETH |
164.8400 EUR |
162.1700 EUR |
174.0900 EUR |
169.9100 EUR |
2020-02-01 |
163.2400 EUR |
591.0561 ETH |
161.3500 EUR |
161.2700 EUR |
165.7700 EUR |
165.1300 EUR |
2020-01-31 |
165.2600 EUR |
940.4634 ETH |
167.6400 EUR |
158.5000 EUR |
167.6400 EUR |
162.8800 EUR |
2020-01-30 |
161.8850 EUR |
1,318.7790 ETH |
156.7400 EUR |
155.2000 EUR |
169.0500 EUR |
167.0300 EUR |
2020-01-29 |
158.0950 EUR |
994.5547 ETH |
158.7300 EUR |
157.4600 EUR |
161.9800 EUR |
157.4600 EUR |
2020-01-28 |
156.9550 EUR |
1,065.1331 ETH |
154.4400 EUR |
154.1100 EUR |
159.7000 EUR |
159.4700 EUR |
2020-01-27 |
153.0700 EUR |
1,015.9102 ETH |
152.1100 EUR |
149.7100 EUR |
155.6300 EUR |
154.0300 EUR |
2020-01-26 |
148.2600 EUR |
570.2754 ETH |
144.6800 EUR |
144.6800 EUR |
152.0600 EUR |
151.8400 EUR |
2020-01-25 |
146.3400 EUR |
446.9593 ETH |
147.1400 EUR |
143.6500 EUR |
147.4800 EUR |
145.5400 EUR |
2020-01-24 |
147.0950 EUR |
813.9967 ETH |
146.9600 EUR |
141.0100 EUR |
148.8300 EUR |
147.2300 EUR |
2020-01-23 |
149.0300 EUR |
663.5410 ETH |
151.3500 EUR |
144.0000 EUR |
151.3500 EUR |
146.7100 EUR |
2020-01-22 |
151.9800 EUR |
641.4424 ETH |
152.8400 EUR |
149.6400 EUR |
154.6000 EUR |
151.1200 EUR |
2020-01-21 |
151.4950 EUR |
867.9995 ETH |
150.2800 EUR |
148.7200 EUR |
153.0200 EUR |
152.7100 EUR |
2020-01-20 |
150.5400 EUR |
883.2356 ETH |
150.7200 EUR |
145.2600 EUR |
152.5900 EUR |
150.3600 EUR |
2020-01-19 |
153.6250 EUR |
1,310.2145 ETH |
156.8800 EUR |
146.3200 EUR |
160.0000 EUR |
150.3700 EUR |
2020-01-18 |
154.6300 EUR |
1,355.4172 ETH |
152.6400 EUR |
149.2200 EUR |
161.3600 EUR |
156.6200 EUR |
2020-01-17 |
150.0150 EUR |
1,898.1115 ETH |
145.9000 EUR |
145.9000 EUR |
156.4500 EUR |
154.1300 EUR |
2020-01-16 |
148.5500 EUR |
675.8505 ETH |
149.8000 EUR |
142.1000 EUR |
149.8000 EUR |
147.3000 EUR |
2020-01-15 |
148.0700 EUR |
1,477.2489 ETH |
147.0600 EUR |
143.3700 EUR |
153.9800 EUR |
149.0800 EUR |
2020-01-14 |
139.2450 EUR |
2,246.4961 ETH |
129.3400 EUR |
129.3400 EUR |
152.0800 EUR |
149.1500 EUR |
2020-01-13 |
130.4600 EUR |
513.7390 ETH |
131.7300 EUR |
128.0500 EUR |
131.7500 EUR |
129.1900 EUR |
2020-01-12 |
129.7950 EUR |
382.3602 ETH |
128.0000 EUR |
127.4600 EUR |
131.5900 EUR |
131.5900 EUR |
2020-01-11 |
129.1450 EUR |
1,321.6600 ETH |
130.2000 EUR |
127.8100 EUR |
132.9900 EUR |
128.0900 EUR |
2020-01-10 |
127.1300 EUR |
368.6375 ETH |
124.2100 EUR |
122.0700 EUR |
130.0500 EUR |
130.0500 EUR |
2020-01-09 |
124.8450 EUR |
1,191.0200 ETH |
125.8600 EUR |
122.1400 EUR |
126.5800 EUR |
123.8300 EUR |
2020-01-08 |
127.7200 EUR |
560.3196 ETH |
128.4000 EUR |
121.5900 EUR |
132.6900 EUR |
127.0400 EUR |
2020-01-07 |
128.9250 EUR |
675.2696 ETH |
129.1100 EUR |
125.3000 EUR |
130.0000 EUR |
128.7400 EUR |
2020-01-06 |
125.0200 EUR |
730.0289 ETH |
121.2000 EUR |
120.8700 EUR |
128.9500 EUR |
128.8400 EUR |
2020-01-05 |
120.8450 EUR |
361.6961 ETH |
120.6900 EUR |
120.2700 EUR |
123.7100 EUR |
121.0000 EUR |
2020-01-04 |
120.1300 EUR |
380.7275 ETH |
120.2200 EUR |
118.7300 EUR |
120.7200 EUR |
120.0400 EUR |
2020-01-03 |
116.5900 EUR |
650.4980 ETH |
113.5000 EUR |
112.6700 EUR |
120.4700 EUR |
119.6800 EUR |
2020-01-02 |
114.6850 EUR |
344.6465 ETH |
115.7100 EUR |
113.0500 EUR |
116.0000 EUR |
113.6600 EUR |
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 |