Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-12 |
168.5100 EUR |
199.3640 ETH |
167.1400 EUR |
165.8900 EUR |
170.0000 EUR |
169.8800 EUR |
| 2019-11-11 |
169.5800 EUR |
258.4546 ETH |
171.7100 EUR |
167.0100 EUR |
172.0400 EUR |
167.4500 EUR |
| 2019-11-10 |
169.7500 EUR |
164.6705 ETH |
167.9300 EUR |
166.8000 EUR |
173.1800 EUR |
171.5700 EUR |
| 2019-11-09 |
167.4350 EUR |
221.1892 ETH |
166.4800 EUR |
165.9100 EUR |
168.7500 EUR |
168.3900 EUR |
| 2019-11-08 |
167.9150 EUR |
167.6011 ETH |
168.5500 EUR |
164.0400 EUR |
169.7400 EUR |
167.2800 EUR |
| 2019-11-07 |
170.8400 EUR |
224.0472 ETH |
172.7400 EUR |
167.5000 EUR |
172.7400 EUR |
168.9400 EUR |
| 2019-11-06 |
171.7150 EUR |
374.8806 ETH |
169.9000 EUR |
169.5600 EUR |
175.4800 EUR |
173.5300 EUR |
| 2019-11-05 |
168.6100 EUR |
375.5114 ETH |
166.3700 EUR |
164.7200 EUR |
173.0100 EUR |
170.8500 EUR |
| 2019-11-04 |
164.9400 EUR |
181.4751 ETH |
162.5400 EUR |
161.9500 EUR |
169.4800 EUR |
167.3400 EUR |
| 2019-11-03 |
163.6750 EUR |
156.7224 ETH |
164.0100 EUR |
160.8100 EUR |
165.2100 EUR |
163.3400 EUR |
| 2019-11-02 |
164.3050 EUR |
96.2948 ETH |
164.9000 EUR |
163.0600 EUR |
166.0000 EUR |
163.7100 EUR |
| 2019-11-01 |
163.6350 EUR |
174.1047 ETH |
163.0600 EUR |
160.1100 EUR |
165.5600 EUR |
164.2100 EUR |
| 2019-10-31 |
163.9900 EUR |
231.6504 ETH |
165.1900 EUR |
159.8800 EUR |
165.8600 EUR |
162.7900 EUR |
| 2019-10-30 |
168.2600 EUR |
259.3296 ETH |
172.2800 EUR |
162.4900 EUR |
172.2800 EUR |
164.2400 EUR |
| 2019-10-29 |
168.2300 EUR |
387.0291 ETH |
164.3200 EUR |
164.1400 EUR |
173.5100 EUR |
172.1400 EUR |
| 2019-10-28 |
166.4400 EUR |
290.4917 ETH |
168.3400 EUR |
163.1400 EUR |
170.0000 EUR |
164.5400 EUR |
| 2019-10-27 |
163.7250 EUR |
332.4246 ETH |
161.9700 EUR |
160.2800 EUR |
169.7200 EUR |
165.4800 EUR |
| 2019-10-26 |
162.5950 EUR |
677.6917 ETH |
165.0000 EUR |
156.7600 EUR |
177.8000 EUR |
160.1900 EUR |
| 2019-10-25 |
154.2750 EUR |
810.5412 ETH |
145.1100 EUR |
145.0300 EUR |
168.1800 EUR |
163.4400 EUR |
| 2019-10-24 |
145.5850 EUR |
255.3209 ETH |
146.3000 EUR |
143.6600 EUR |
147.6200 EUR |
144.8700 EUR |
| 2019-10-23 |
150.0000 EUR |
580.4543 ETH |
154.1000 EUR |
139.0000 EUR |
154.1000 EUR |
145.9000 EUR |
| 2019-10-22 |
154.9700 EUR |
153.9758 ETH |
156.0100 EUR |
153.6900 EUR |
157.0500 EUR |
153.9300 EUR |
| 2019-10-21 |
156.7000 EUR |
145.7522 ETH |
156.8900 EUR |
154.5800 EUR |
158.9200 EUR |
156.5100 EUR |
| 2019-10-20 |
155.1400 EUR |
196.9588 ETH |
153.2200 EUR |
152.5100 EUR |
158.2800 EUR |
157.0600 EUR |
| 2019-10-19 |
154.0000 EUR |
145.1419 ETH |
154.7500 EUR |
153.0900 EUR |
156.6300 EUR |
153.2500 EUR |
| 2019-10-18 |
157.0550 EUR |
216.1333 ETH |
158.8100 EUR |
152.5000 EUR |
158.9400 EUR |
155.3000 EUR |
| 2019-10-17 |
158.3650 EUR |
172.0636 ETH |
157.1600 EUR |
156.9300 EUR |
160.9300 EUR |
159.5700 EUR |
| 2019-10-16 |
161.3000 EUR |
239.2020 ETH |
164.3000 EUR |
156.2100 EUR |
164.3000 EUR |
158.3000 EUR |
| 2019-10-15 |
166.8750 EUR |
328.8186 ETH |
170.1200 EUR |
161.6500 EUR |
170.1900 EUR |
163.6300 EUR |
| 2019-10-14 |
166.6400 EUR |
440.5730 ETH |
164.0700 EUR |
164.0700 EUR |
169.9400 EUR |
169.2100 EUR |
| 2019-10-13 |
163.7000 EUR |
290.7775 ETH |
162.9800 EUR |
162.8200 EUR |
167.4200 EUR |
164.4200 EUR |
| 2019-10-12 |
164.0250 EUR |
187.4000 ETH |
164.1800 EUR |
162.2600 EUR |
167.3300 EUR |
163.8700 EUR |
| 2019-10-11 |
169.2050 EUR |
536.3934 ETH |
173.6200 EUR |
163.3400 EUR |
178.1000 EUR |
164.7900 EUR |
| 2019-10-10 |
175.1100 EUR |
463.1613 ETH |
176.0200 EUR |
170.9600 EUR |
176.5900 EUR |
174.2000 EUR |
| 2019-10-09 |
170.6500 EUR |
691.5830 ETH |
165.1700 EUR |
163.9100 EUR |
177.4900 EUR |
176.1300 EUR |
| 2019-10-08 |
164.7300 EUR |
711.1688 ETH |
164.9200 EUR |
162.1000 EUR |
168.0000 EUR |
164.5400 EUR |
| 2019-10-07 |
159.8550 EUR |
637.4790 ETH |
155.0300 EUR |
154.6500 EUR |
166.2500 EUR |
164.6800 EUR |
| 2019-10-06 |
157.7100 EUR |
211.9385 ETH |
160.9900 EUR |
153.5700 EUR |
160.9900 EUR |
154.4300 EUR |
| 2019-10-05 |
160.2000 EUR |
125.4966 ETH |
159.9400 EUR |
157.5600 EUR |
161.2900 EUR |
160.4600 EUR |
| 2019-10-04 |
159.2650 EUR |
469.0419 ETH |
157.8700 EUR |
156.4600 EUR |
163.0700 EUR |
160.6600 EUR |
| 2019-10-03 |
162.1400 EUR |
325.7749 ETH |
164.5500 EUR |
154.7500 EUR |
164.5500 EUR |
159.7300 EUR |
| 2019-10-02 |
163.0550 EUR |
242.6235 ETH |
161.0300 EUR |
159.0900 EUR |
165.0800 EUR |
165.0800 EUR |
| 2019-10-01 |
164.0550 EUR |
1,197.6840 ETH |
166.5300 EUR |
159.4700 EUR |
169.8100 EUR |
161.5800 EUR |
| 2019-09-30 |
160.4500 EUR |
728.6915 ETH |
154.9000 EUR |
151.3500 EUR |
166.0000 EUR |
166.0000 EUR |
| 2019-09-29 |
157.3700 EUR |
220.7097 ETH |
159.4400 EUR |
150.9000 EUR |
159.4400 EUR |
155.3000 EUR |
| 2019-09-28 |
159.0500 EUR |
397.4974 ETH |
159.4400 EUR |
154.4100 EUR |
160.6700 EUR |
158.6600 EUR |
| 2019-09-27 |
155.7600 EUR |
532.3257 ETH |
152.4200 EUR |
147.9700 EUR |
161.8800 EUR |
159.1000 EUR |
| 2019-09-26 |
153.1500 EUR |
506.5355 ETH |
153.9300 EUR |
138.5000 EUR |
156.6100 EUR |
152.3700 EUR |
| 2019-09-25 |
155.1350 EUR |
654.6528 ETH |
154.5500 EUR |
148.0000 EUR |
157.6700 EUR |
155.7200 EUR |
| 2019-09-24 |
167.7500 EUR |
1,791.1556 ETH |
182.7500 EUR |
141.6700 EUR |
184.1000 EUR |
152.7500 EUR |