Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-25 |
142.7800 EUR |
150.1793 ETH |
148.4800 EUR |
133.6000 EUR |
148.6100 EUR |
137.0800 EUR |
| 2019-04-24 |
149.7450 EUR |
166.3774 ETH |
150.7200 EUR |
143.9500 EUR |
152.2900 EUR |
148.7700 EUR |
| 2019-04-23 |
153.5500 EUR |
207.9549 ETH |
154.5000 EUR |
152.5900 EUR |
157.2900 EUR |
152.6000 EUR |
| 2019-04-22 |
152.2850 EUR |
93.3504 ETH |
151.3200 EUR |
150.1600 EUR |
154.0100 EUR |
153.2500 EUR |
| 2019-04-21 |
152.4050 EUR |
128.7231 ETH |
153.4700 EUR |
148.7000 EUR |
154.0500 EUR |
151.3400 EUR |
| 2019-04-20 |
154.1750 EUR |
80.1180 ETH |
154.9000 EUR |
152.5200 EUR |
157.0900 EUR |
153.4500 EUR |
| 2019-04-19 |
154.3700 EUR |
230.2671 ETH |
154.0000 EUR |
152.2000 EUR |
154.9300 EUR |
154.7400 EUR |
| 2019-04-18 |
151.0200 EUR |
389.6919 ETH |
147.4500 EUR |
147.4500 EUR |
156.7300 EUR |
154.5900 EUR |
| 2019-04-17 |
147.4400 EUR |
118.4020 ETH |
147.3100 EUR |
145.9000 EUR |
148.1600 EUR |
147.5700 EUR |
| 2019-04-16 |
145.3500 EUR |
244.0891 ETH |
142.8600 EUR |
142.5100 EUR |
148.4000 EUR |
147.8400 EUR |
| 2019-04-15 |
145.6050 EUR |
254.8769 ETH |
148.9900 EUR |
138.6900 EUR |
149.6300 EUR |
142.2200 EUR |
| 2019-04-14 |
146.7250 EUR |
72.1474 ETH |
144.6900 EUR |
143.8200 EUR |
149.0000 EUR |
148.7600 EUR |
| 2019-04-13 |
145.5250 EUR |
55.3564 ETH |
145.8600 EUR |
144.2500 EUR |
146.7200 EUR |
145.1900 EUR |
| 2019-04-12 |
145.2600 EUR |
80.9033 ETH |
144.5000 EUR |
143.6700 EUR |
147.3900 EUR |
146.0200 EUR |
| 2019-04-11 |
152.3350 EUR |
716.7160 ETH |
157.9200 EUR |
142.5900 EUR |
157.9500 EUR |
146.7500 EUR |
| 2019-04-10 |
156.9400 EUR |
383.4380 ETH |
156.0700 EUR |
153.0000 EUR |
163.8600 EUR |
157.8100 EUR |
| 2019-04-09 |
157.9750 EUR |
451.5335 ETH |
159.6200 EUR |
155.3200 EUR |
159.7500 EUR |
156.3300 EUR |
| 2019-04-08 |
158.9150 EUR |
854.0368 ETH |
158.0000 EUR |
155.5200 EUR |
165.1300 EUR |
159.8300 EUR |
| 2019-04-07 |
151.6900 EUR |
243.4255 ETH |
147.9400 EUR |
147.0500 EUR |
157.5000 EUR |
155.4400 EUR |
| 2019-04-06 |
147.1050 EUR |
399.4934 ETH |
146.9000 EUR |
143.3000 EUR |
154.4900 EUR |
147.3100 EUR |
| 2019-04-05 |
144.1300 EUR |
410.1152 ETH |
141.1200 EUR |
139.6300 EUR |
149.4800 EUR |
147.1400 EUR |
| 2019-04-04 |
141.0900 EUR |
703.2038 ETH |
141.3600 EUR |
136.8100 EUR |
146.0100 EUR |
140.8200 EUR |
| 2019-04-03 |
145.4000 EUR |
1,077.6142 ETH |
147.8500 EUR |
135.8700 EUR |
159.0600 EUR |
142.9500 EUR |
| 2019-04-02 |
136.4600 EUR |
714.9487 ETH |
126.0000 EUR |
125.9600 EUR |
148.7900 EUR |
146.9200 EUR |
| 2019-04-01 |
126.5150 EUR |
155.0259 ETH |
126.7900 EUR |
124.7100 EUR |
126.8500 EUR |
126.2400 EUR |
| 2019-03-31 |
125.9500 EUR |
73.2953 ETH |
126.4200 EUR |
124.9000 EUR |
126.4200 EUR |
125.4800 EUR |
| 2019-03-30 |
126.9000 EUR |
108.7252 ETH |
127.2900 EUR |
125.6700 EUR |
129.1700 EUR |
126.5100 EUR |
| 2019-03-29 |
124.6400 EUR |
157.2865 ETH |
123.0400 EUR |
122.0500 EUR |
126.2400 EUR |
126.2400 EUR |
| 2019-03-28 |
122.8400 EUR |
98.8566 ETH |
123.3100 EUR |
122.0200 EUR |
123.3100 EUR |
122.3700 EUR |
| 2019-03-27 |
121.2000 EUR |
289.9697 ETH |
118.6500 EUR |
118.6500 EUR |
124.0400 EUR |
123.7500 EUR |
| 2019-03-26 |
118.1250 EUR |
171.1930 ETH |
118.0400 EUR |
116.7400 EUR |
118.6400 EUR |
118.2100 EUR |
| 2019-03-25 |
118.8650 EUR |
380.4776 ETH |
119.8100 EUR |
116.1200 EUR |
120.0400 EUR |
117.9200 EUR |
| 2019-03-24 |
120.2650 EUR |
169.0153 ETH |
120.5300 EUR |
119.2400 EUR |
120.6700 EUR |
120.0000 EUR |
| 2019-03-23 |
120.3550 EUR |
126.5447 ETH |
120.0500 EUR |
119.9300 EUR |
121.6000 EUR |
120.6600 EUR |
| 2019-03-22 |
119.4050 EUR |
137.5408 ETH |
118.5000 EUR |
118.4600 EUR |
121.5000 EUR |
120.3100 EUR |
| 2019-03-21 |
120.0750 EUR |
471.9494 ETH |
121.4300 EUR |
118.0200 EUR |
121.8100 EUR |
118.7200 EUR |
| 2019-03-20 |
121.5200 EUR |
67.9262 ETH |
121.6400 EUR |
120.1400 EUR |
121.9800 EUR |
121.4000 EUR |
| 2019-03-19 |
121.2650 EUR |
99.0981 ETH |
121.3500 EUR |
120.5100 EUR |
121.6300 EUR |
121.1800 EUR |
| 2019-03-18 |
121.5750 EUR |
260.8728 ETH |
121.9000 EUR |
120.4000 EUR |
124.4800 EUR |
121.2500 EUR |
| 2019-03-17 |
121.8700 EUR |
129.0411 ETH |
121.4900 EUR |
120.9000 EUR |
123.1700 EUR |
122.2500 EUR |
| 2019-03-16 |
122.1200 EUR |
369.2896 ETH |
120.1900 EUR |
119.7800 EUR |
125.9100 EUR |
124.0500 EUR |
| 2019-03-15 |
118.5100 EUR |
197.4005 ETH |
117.1800 EUR |
117.0100 EUR |
120.5000 EUR |
119.8400 EUR |
| 2019-03-14 |
116.1800 EUR |
152.6603 ETH |
116.2200 EUR |
114.0500 EUR |
118.9300 EUR |
116.1400 EUR |
| 2019-03-13 |
116.6150 EUR |
143.3235 ETH |
117.5300 EUR |
115.3900 EUR |
117.5300 EUR |
115.7000 EUR |
| 2019-03-12 |
117.3300 EUR |
147.8413 ETH |
117.1400 EUR |
115.0000 EUR |
118.8100 EUR |
117.5200 EUR |
| 2019-03-11 |
119.0750 EUR |
83.8285 ETH |
120.2600 EUR |
116.5400 EUR |
120.2600 EUR |
117.8900 EUR |
| 2019-03-10 |
120.8300 EUR |
67.9555 ETH |
121.2500 EUR |
119.0400 EUR |
121.3700 EUR |
120.4100 EUR |
| 2019-03-09 |
121.3750 EUR |
58.5035 ETH |
121.4100 EUR |
120.8000 EUR |
122.3800 EUR |
121.3400 EUR |
| 2019-03-08 |
119.7050 EUR |
80.1652 ETH |
121.1100 EUR |
115.7000 EUR |
122.8600 EUR |
118.3000 EUR |