Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
2.0359 EUR |
343,630.8493 ETHFI |
2.0905 EUR |
1.9645 EUR |
2.1903 EUR |
2.1248 EUR |
| 2024-11-24 |
1.9807 EUR |
336,868.0339 ETHFI |
2.0209 EUR |
1.7915 EUR |
2.0957 EUR |
2.0738 EUR |
| 2024-11-23 |
1.8769 EUR |
333,404.1189 ETHFI |
1.7931 EUR |
1.7639 EUR |
2.0841 EUR |
2.0543 EUR |
| 2024-11-22 |
1.7647 EUR |
789,226.8897 ETHFI |
1.8211 EUR |
1.6857 EUR |
1.8579 EUR |
1.7870 EUR |
| 2024-11-21 |
1.7052 EUR |
1,715,451.1463 ETHFI |
1.4174 EUR |
1.3438 EUR |
1.9362 EUR |
1.7937 EUR |
| 2024-11-20 |
1.4641 EUR |
175,004.8297 ETHFI |
1.4889 EUR |
1.3781 EUR |
1.5131 EUR |
1.4122 EUR |
| 2024-11-19 |
1.5400 EUR |
247,402.0852 ETHFI |
1.5948 EUR |
1.4609 EUR |
1.6134 EUR |
1.4925 EUR |
| 2024-11-18 |
1.5136 EUR |
300,375.2574 ETHFI |
1.4615 EUR |
1.4576 EUR |
1.6058 EUR |
1.5750 EUR |
| 2024-11-17 |
1.5309 EUR |
114,356.4528 ETHFI |
1.5834 EUR |
1.4582 EUR |
1.5971 EUR |
1.4672 EUR |
| 2024-11-16 |
1.5422 EUR |
178,535.8440 ETHFI |
1.4472 EUR |
1.4450 EUR |
1.5889 EUR |
1.5601 EUR |
| 2024-11-15 |
1.4106 EUR |
164,228.3619 ETHFI |
1.3914 EUR |
1.3481 EUR |
1.4548 EUR |
1.4510 EUR |
| 2024-11-14 |
1.4597 EUR |
341,799.9885 ETHFI |
1.4853 EUR |
1.4000 EUR |
1.5645 EUR |
1.4276 EUR |
| 2024-11-13 |
1.4987 EUR |
507,487.1843 ETHFI |
1.5906 EUR |
1.4049 EUR |
1.5923 EUR |
1.4764 EUR |
| 2024-11-12 |
1.6127 EUR |
1,116,491.6204 ETHFI |
1.7406 EUR |
1.4701 EUR |
1.7961 EUR |
1.5947 EUR |
| 2024-11-11 |
1.6942 EUR |
755,714.4629 ETHFI |
1.6831 EUR |
1.5909 EUR |
1.7828 EUR |
1.7297 EUR |
| 2024-11-10 |
1.5847 EUR |
174,046.8842 ETHFI |
1.5555 EUR |
1.5195 EUR |
1.6371 EUR |
1.5948 EUR |
| 2024-11-09 |
1.5395 EUR |
62,802.7471 ETHFI |
1.4900 EUR |
1.4548 EUR |
1.5823 EUR |
1.5291 EUR |
| 2024-11-08 |
1.4705 EUR |
112,433.6434 ETHFI |
1.5033 EUR |
1.3980 EUR |
1.5144 EUR |
1.4671 EUR |
| 2024-11-07 |
1.4567 EUR |
319,245.4261 ETHFI |
1.4186 EUR |
1.4092 EUR |
1.5274 EUR |
1.4970 EUR |
| 2024-11-06 |
1.3065 EUR |
576,468.0975 ETHFI |
1.1996 EUR |
1.1964 EUR |
1.4503 EUR |
1.4205 EUR |
| 2024-11-05 |
1.1744 EUR |
243,925.6669 ETHFI |
1.1424 EUR |
1.1319 EUR |
1.2074 EUR |
1.1864 EUR |
| 2024-11-04 |
1.1593 EUR |
217,895.5808 ETHFI |
1.1656 EUR |
1.1170 EUR |
1.1984 EUR |
1.1170 EUR |
| 2024-11-03 |
1.1611 EUR |
282,759.4188 ETHFI |
1.2292 EUR |
1.1000 EUR |
1.2292 EUR |
1.1642 EUR |
| 2024-11-02 |
1.2558 EUR |
102,301.0441 ETHFI |
1.2930 EUR |
1.2143 EUR |
1.3037 EUR |
1.2331 EUR |
| 2024-11-01 |
1.3055 EUR |
131,866.3863 ETHFI |
1.3264 EUR |
1.2693 EUR |
1.3618 EUR |
1.2948 EUR |
| 2024-10-31 |
1.3406 EUR |
252,514.7768 ETHFI |
1.4202 EUR |
1.3075 EUR |
1.4202 EUR |
1.3163 EUR |
| 2024-10-30 |
1.4115 EUR |
220,062.2426 ETHFI |
1.3788 EUR |
1.3540 EUR |
1.4724 EUR |
1.3952 EUR |
| 2024-10-29 |
1.3623 EUR |
134,435.5475 ETHFI |
1.3336 EUR |
1.3306 EUR |
1.4014 EUR |
1.3726 EUR |
| 2024-10-28 |
1.2816 EUR |
149,435.0266 ETHFI |
1.3080 EUR |
1.2377 EUR |
1.3434 EUR |
1.3264 EUR |
| 2024-10-27 |
1.2937 EUR |
62,421.1557 ETHFI |
1.2915 EUR |
1.2760 EUR |
1.3352 EUR |
1.3265 EUR |
| 2024-10-26 |
1.2436 EUR |
298,246.4934 ETHFI |
1.2301 EUR |
1.2097 EUR |
1.3111 EUR |
1.2978 EUR |
| 2024-10-25 |
1.3192 EUR |
323,934.9949 ETHFI |
1.4290 EUR |
1.2000 EUR |
1.4336 EUR |
1.2402 EUR |
| 2024-10-24 |
1.4211 EUR |
114,303.7758 ETHFI |
1.4416 EUR |
1.3958 EUR |
1.4607 EUR |
1.4401 EUR |
| 2024-10-23 |
1.4442 EUR |
51,688.2321 ETHFI |
1.5024 EUR |
1.3992 EUR |
1.5024 EUR |
1.4319 EUR |
| 2024-10-22 |
1.5101 EUR |
89,605.8140 ETHFI |
1.5092 EUR |
1.4858 EUR |
1.5446 EUR |
1.5195 EUR |
| 2024-10-21 |
1.5778 EUR |
82,505.7297 ETHFI |
1.6032 EUR |
1.5096 EUR |
1.6464 EUR |
1.5391 EUR |
| 2024-10-20 |
1.5750 EUR |
71,136.5246 ETHFI |
1.5227 EUR |
1.4770 EUR |
1.6307 EUR |
1.6093 EUR |
| 2024-10-19 |
1.4929 EUR |
41,746.6139 ETHFI |
1.5363 EUR |
1.4714 EUR |
1.5363 EUR |
1.4839 EUR |
| 2024-10-18 |
1.4990 EUR |
27,409.3685 ETHFI |
1.4528 EUR |
1.4528 EUR |
1.5398 EUR |
1.4902 EUR |
| 2024-10-17 |
1.4734 EUR |
104,335.1195 ETHFI |
1.5398 EUR |
1.4314 EUR |
1.5666 EUR |
1.4515 EUR |
| 2024-10-16 |
1.5740 EUR |
156,682.2200 ETHFI |
1.6096 EUR |
1.5180 EUR |
1.6350 EUR |
1.5501 EUR |
| 2024-10-15 |
1.6220 EUR |
362,295.6734 ETHFI |
1.5393 EUR |
1.5267 EUR |
1.7048 EUR |
1.5800 EUR |
| 2024-10-14 |
1.4933 EUR |
231,067.6644 ETHFI |
1.3624 EUR |
1.3495 EUR |
1.5604 EUR |
1.5388 EUR |
| 2024-10-13 |
1.3260 EUR |
47,208.4876 ETHFI |
1.3573 EUR |
1.2941 EUR |
1.3584 EUR |
1.3001 EUR |
| 2024-10-12 |
1.3542 EUR |
58,363.8006 ETHFI |
1.3488 EUR |
1.3298 EUR |
1.3868 EUR |
1.3601 EUR |
| 2024-10-11 |
1.3281 EUR |
216,640.4846 ETHFI |
1.2636 EUR |
1.2502 EUR |
1.3638 EUR |
1.3538 EUR |
| 2024-10-10 |
1.2444 EUR |
182,203.3840 ETHFI |
1.2544 EUR |
1.2106 EUR |
1.2852 EUR |
1.2409 EUR |
| 2024-10-09 |
1.3033 EUR |
64,057.5954 ETHFI |
1.3350 EUR |
1.2528 EUR |
1.3601 EUR |
1.2528 EUR |
| 2024-10-08 |
1.3293 EUR |
19,144.2555 ETHFI |
1.3482 EUR |
1.2914 EUR |
1.3698 EUR |
1.3190 EUR |
| 2024-10-07 |
1.3717 EUR |
119,593.0063 ETHFI |
1.3387 EUR |
1.3210 EUR |
1.4099 EUR |
1.3709 EUR |