Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
3.0397 EUR |
87,103.0643 ETHFI |
3.0789 EUR |
2.9141 EUR |
3.1583 EUR |
2.9177 EUR |
| 2024-06-27 |
3.0857 EUR |
47,879.2030 ETHFI |
3.0315 EUR |
2.9474 EUR |
3.1690 EUR |
3.0728 EUR |
| 2024-06-26 |
3.0083 EUR |
47,597.9737 ETHFI |
3.0684 EUR |
2.9190 EUR |
3.1190 EUR |
3.0377 EUR |
| 2024-06-25 |
3.0672 EUR |
24,976.2478 ETHFI |
3.0337 EUR |
3.0009 EUR |
3.1351 EUR |
3.1096 EUR |
| 2024-06-24 |
2.9302 EUR |
105,556.4759 ETHFI |
3.0215 EUR |
2.7664 EUR |
3.0683 EUR |
3.0470 EUR |
| 2024-06-23 |
3.1229 EUR |
116,729.3692 ETHFI |
3.1590 EUR |
2.9594 EUR |
3.2080 EUR |
3.0145 EUR |
| 2024-06-22 |
3.1919 EUR |
23,980.1692 ETHFI |
3.2026 EUR |
3.1410 EUR |
3.2286 EUR |
3.1410 EUR |
| 2024-06-21 |
3.2158 EUR |
77,052.2377 ETHFI |
3.1976 EUR |
3.1159 EUR |
3.3043 EUR |
3.2301 EUR |
| 2024-06-20 |
3.2338 EUR |
102,664.1858 ETHFI |
3.1423 EUR |
3.1000 EUR |
3.4012 EUR |
3.1953 EUR |
| 2024-06-19 |
3.1834 EUR |
177,837.6907 ETHFI |
3.0317 EUR |
3.0317 EUR |
3.2743 EUR |
3.1766 EUR |
| 2024-06-18 |
2.9420 EUR |
133,501.3325 ETHFI |
3.2066 EUR |
2.6835 EUR |
3.2282 EUR |
3.0011 EUR |
| 2024-06-17 |
3.4027 EUR |
136,863.0049 ETHFI |
3.7214 EUR |
3.1657 EUR |
3.7414 EUR |
3.2890 EUR |
| 2024-06-16 |
3.7422 EUR |
60,947.4910 ETHFI |
3.7461 EUR |
3.5969 EUR |
3.8698 EUR |
3.7550 EUR |
| 2024-06-15 |
3.6405 EUR |
141,425.9691 ETHFI |
3.4614 EUR |
3.4614 EUR |
3.7820 EUR |
3.7303 EUR |
| 2024-06-14 |
3.4000 EUR |
99,556.2846 ETHFI |
3.4636 EUR |
3.2117 EUR |
3.5717 EUR |
3.3950 EUR |
| 2024-06-13 |
3.4559 EUR |
55,944.7499 ETHFI |
3.5987 EUR |
3.3550 EUR |
3.6595 EUR |
3.4512 EUR |
| 2024-06-12 |
3.7064 EUR |
120,236.2872 ETHFI |
3.3786 EUR |
3.3129 EUR |
3.8699 EUR |
3.6428 EUR |
| 2024-06-11 |
3.4238 EUR |
57,405.9193 ETHFI |
3.6046 EUR |
3.2959 EUR |
3.6047 EUR |
3.4603 EUR |
| 2024-06-10 |
3.6741 EUR |
19,846.2414 ETHFI |
3.7720 EUR |
3.5725 EUR |
3.7720 EUR |
3.5725 EUR |
| 2024-06-09 |
3.7732 EUR |
18,962.2119 ETHFI |
3.7505 EUR |
3.6789 EUR |
3.8721 EUR |
3.7784 EUR |
| 2024-06-08 |
3.8512 EUR |
67,177.9741 ETHFI |
3.9147 EUR |
3.6500 EUR |
4.0445 EUR |
3.6993 EUR |
| 2024-06-07 |
3.8447 EUR |
210,072.2014 ETHFI |
4.4505 EUR |
3.4744 EUR |
4.4505 EUR |
3.9345 EUR |
| 2024-06-06 |
4.4648 EUR |
41,956.5773 ETHFI |
4.4654 EUR |
4.3505 EUR |
4.5462 EUR |
4.4683 EUR |
| 2024-06-05 |
4.4349 EUR |
97,886.0980 ETHFI |
4.3239 EUR |
4.2644 EUR |
4.5723 EUR |
4.4681 EUR |
| 2024-06-04 |
4.3207 EUR |
53,375.3518 ETHFI |
4.3023 EUR |
4.1963 EUR |
4.4403 EUR |
4.3282 EUR |
| 2024-06-03 |
4.3001 EUR |
74,949.2636 ETHFI |
4.2047 EUR |
4.1180 EUR |
4.4507 EUR |
4.2655 EUR |
| 2024-06-02 |
4.3269 EUR |
55,028.4934 ETHFI |
4.4173 EUR |
4.1517 EUR |
4.4549 EUR |
4.1903 EUR |
| 2024-06-01 |
4.4196 EUR |
48,930.5440 ETHFI |
4.3411 EUR |
4.3011 EUR |
4.5411 EUR |
4.4811 EUR |
| 2024-05-31 |
4.3482 EUR |
98,686.0461 ETHFI |
4.2118 EUR |
4.2047 EUR |
4.4954 EUR |
4.4165 EUR |
| 2024-05-30 |
4.2087 EUR |
123,645.4461 ETHFI |
4.3029 EUR |
3.9755 EUR |
4.3715 EUR |
4.1898 EUR |
| 2024-05-29 |
4.2881 EUR |
100,510.3699 ETHFI |
4.4419 EUR |
4.1464 EUR |
4.4737 EUR |
4.2609 EUR |
| 2024-05-28 |
4.3925 EUR |
161,663.1628 ETHFI |
4.5660 EUR |
4.2825 EUR |
4.5660 EUR |
4.3983 EUR |
| 2024-05-27 |
4.7211 EUR |
214,422.3737 ETHFI |
4.7001 EUR |
4.5123 EUR |
4.9700 EUR |
4.5545 EUR |
| 2024-05-26 |
4.7394 EUR |
217,769.2864 ETHFI |
4.5239 EUR |
4.5186 EUR |
4.9700 EUR |
4.7111 EUR |
| 2024-05-25 |
4.7006 EUR |
236,795.7073 ETHFI |
4.4405 EUR |
4.3642 EUR |
4.9310 EUR |
4.5179 EUR |
| 2024-05-24 |
4.4909 EUR |
477,639.6914 ETHFI |
4.6055 EUR |
4.2540 EUR |
4.7137 EUR |
4.4466 EUR |
| 2024-05-23 |
4.3421 EUR |
1,327,417.1830 ETHFI |
3.7261 EUR |
3.6844 EUR |
4.7881 EUR |
4.4863 EUR |
| 2024-05-22 |
3.6665 EUR |
130,984.8017 ETHFI |
3.8441 EUR |
3.5034 EUR |
3.8807 EUR |
3.6985 EUR |
| 2024-05-21 |
3.7964 EUR |
165,475.9933 ETHFI |
3.6701 EUR |
3.5751 EUR |
4.0202 EUR |
3.8980 EUR |
| 2024-05-20 |
3.5644 EUR |
162,055.1927 ETHFI |
3.0015 EUR |
2.9358 EUR |
3.8397 EUR |
3.7227 EUR |
| 2024-05-19 |
3.0384 EUR |
13,422.6653 ETHFI |
3.1272 EUR |
2.9600 EUR |
3.1619 EUR |
2.9985 EUR |
| 2024-05-18 |
3.1821 EUR |
30,857.3711 ETHFI |
3.1964 EUR |
3.1023 EUR |
3.2944 EUR |
3.1540 EUR |
| 2024-05-17 |
3.1544 EUR |
53,248.8183 ETHFI |
2.9908 EUR |
2.9902 EUR |
3.2563 EUR |
3.2011 EUR |
| 2024-05-16 |
3.0594 EUR |
49,791.9597 ETHFI |
3.2359 EUR |
2.9000 EUR |
3.2890 EUR |
2.9738 EUR |
| 2024-05-15 |
3.1640 EUR |
27,308.5145 ETHFI |
3.0737 EUR |
3.0130 EUR |
3.2784 EUR |
3.2377 EUR |
| 2024-05-14 |
3.1181 EUR |
50,027.0316 ETHFI |
3.2534 EUR |
2.9836 EUR |
3.2534 EUR |
3.0578 EUR |
| 2024-05-13 |
3.3254 EUR |
60,459.8452 ETHFI |
3.3400 EUR |
3.1826 EUR |
3.4831 EUR |
3.2448 EUR |
| 2024-05-12 |
3.4104 EUR |
12,634.2528 ETHFI |
3.3662 EUR |
3.3301 EUR |
3.4516 EUR |
3.4032 EUR |
| 2024-05-11 |
3.3901 EUR |
15,286.3202 ETHFI |
3.4308 EUR |
3.3054 EUR |
3.4645 EUR |
3.3827 EUR |
| 2024-05-10 |
3.5463 EUR |
49,602.3309 ETHFI |
3.5042 EUR |
3.3711 EUR |
3.6707 EUR |
3.3730 EUR |