Identifier on Kraken: ETHFIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
1.6960 EUR |
601.6262 ETHFI |
1.6630 EUR |
1.6480 EUR |
1.7560 EUR |
1.7170 EUR |
| 2025-01-23 |
1.6330 EUR |
4,237.2303 ETHFI |
1.6420 EUR |
1.6180 EUR |
1.7270 EUR |
1.6370 EUR |
| 2025-01-22 |
1.7170 EUR |
447.3048 ETHFI |
1.7070 EUR |
1.6860 EUR |
1.7300 EUR |
1.6960 EUR |
| 2025-01-21 |
1.6770 EUR |
2,137.6531 ETHFI |
1.7020 EUR |
1.6150 EUR |
1.7570 EUR |
1.7540 EUR |
| 2025-01-20 |
1.7390 EUR |
1,198.2769 ETHFI |
1.7280 EUR |
1.6390 EUR |
1.9370 EUR |
1.7380 EUR |
| 2025-01-19 |
1.8410 EUR |
7,500.5452 ETHFI |
1.9070 EUR |
1.6920 EUR |
1.9670 EUR |
1.7740 EUR |
| 2025-01-18 |
1.9200 EUR |
550.0813 ETHFI |
2.0170 EUR |
1.8300 EUR |
2.0170 EUR |
1.8300 EUR |
| 2025-01-17 |
2.0480 EUR |
2,185.4509 ETHFI |
2.0170 EUR |
1.9960 EUR |
2.0890 EUR |
1.9960 EUR |
| 2025-01-16 |
2.0270 EUR |
2,801.0261 ETHFI |
1.9960 EUR |
1.9010 EUR |
2.0670 EUR |
1.9700 EUR |
| 2025-01-15 |
1.9080 EUR |
2,358.4189 ETHFI |
1.8430 EUR |
1.8000 EUR |
1.9900 EUR |
1.9350 EUR |
| 2025-01-14 |
1.7840 EUR |
6,870.9841 ETHFI |
1.7400 EUR |
1.7400 EUR |
1.7930 EUR |
1.7850 EUR |
| 2025-01-13 |
1.6870 EUR |
455.6223 ETHFI |
1.7750 EUR |
1.6500 EUR |
1.7780 EUR |
1.6650 EUR |
| 2025-01-12 |
1.8460 EUR |
155.6971 ETHFI |
1.8400 EUR |
1.8330 EUR |
1.8720 EUR |
1.8720 EUR |
| 2025-01-11 |
1.8670 EUR |
206.0330 ETHFI |
1.8400 EUR |
1.8340 EUR |
1.8970 EUR |
1.8970 EUR |
| 2025-01-10 |
1.8740 EUR |
5,818.4105 ETHFI |
1.8510 EUR |
1.8480 EUR |
1.9040 EUR |
1.8710 EUR |
| 2025-01-09 |
1.8740 EUR |
2,606.1530 ETHFI |
1.9020 EUR |
1.7780 EUR |
1.9020 EUR |
1.8420 EUR |
| 2025-01-08 |
1.8850 EUR |
7,167.1759 ETHFI |
1.9830 EUR |
1.8510 EUR |
1.9830 EUR |
1.8510 EUR |
| 2025-01-07 |
2.1390 EUR |
1,811.2567 ETHFI |
2.3100 EUR |
2.0660 EUR |
2.3100 EUR |
2.0660 EUR |
| 2025-01-06 |
2.5030 EUR |
2,211.8680 ETHFI |
2.3620 EUR |
2.2950 EUR |
2.8290 EUR |
2.2950 EUR |
| 2025-01-05 |
2.2890 EUR |
169.7121 ETHFI |
2.2910 EUR |
2.2630 EUR |
2.2910 EUR |
2.2630 EUR |
| 2025-01-04 |
2.3070 EUR |
5,080.4116 ETHFI |
2.3240 EUR |
2.2910 EUR |
2.3240 EUR |
2.3090 EUR |
| 2025-01-03 |
2.2640 EUR |
2,178.3262 ETHFI |
2.1280 EUR |
2.1260 EUR |
2.3460 EUR |
2.3460 EUR |
| 2025-01-02 |
2.1540 EUR |
359.1097 ETHFI |
2.1080 EUR |
2.1080 EUR |
2.1870 EUR |
2.1750 EUR |
| 2025-01-01 |
2.0890 EUR |
89.1042 ETHFI |
2.0860 EUR |
2.0860 EUR |
2.0930 EUR |
2.0930 EUR |
| 2024-12-31 |
2.1420 EUR |
1,752.3921 ETHFI |
2.0040 EUR |
1.9820 EUR |
2.2910 EUR |
2.0980 EUR |
| 2024-12-30 |
1.9850 EUR |
1,455.5935 ETHFI |
1.9750 EUR |
1.9450 EUR |
2.0720 EUR |
2.0720 EUR |
| 2024-12-29 |
1.9510 EUR |
150.0358 ETHFI |
1.9590 EUR |
1.9060 EUR |
1.9960 EUR |
1.9100 EUR |
| 2024-12-28 |
1.9180 EUR |
659.8748 ETHFI |
1.9200 EUR |
1.9030 EUR |
1.9250 EUR |
1.9250 EUR |
| 2024-12-27 |
1.9120 EUR |
142.3526 ETHFI |
1.8150 EUR |
1.8100 EUR |
2.0190 EUR |
1.9680 EUR |
| 2024-12-26 |
1.8710 EUR |
257.9216 ETHFI |
1.9200 EUR |
1.8500 EUR |
1.9200 EUR |
1.8640 EUR |
| 2024-12-25 |
1.9900 EUR |
407.5203 ETHFI |
2.0330 EUR |
1.9650 EUR |
2.0340 EUR |
1.9650 EUR |
| 2024-12-24 |
2.0420 EUR |
25.4511 ETHFI |
1.9970 EUR |
1.9970 EUR |
2.0610 EUR |
2.0610 EUR |
| 2024-12-23 |
1.8830 EUR |
61.7812 ETHFI |
1.8630 EUR |
1.8630 EUR |
1.9480 EUR |
1.8840 EUR |
| 2024-12-22 |
1.9140 EUR |
770.4153 ETHFI |
1.8630 EUR |
1.8550 EUR |
2.0490 EUR |
1.8550 EUR |
| 2024-12-21 |
1.9740 EUR |
5,179.5096 ETHFI |
2.0540 EUR |
1.9200 EUR |
2.1020 EUR |
1.9310 EUR |
| 2024-12-20 |
1.9580 EUR |
7,104.8587 ETHFI |
1.9530 EUR |
1.7210 EUR |
2.1020 EUR |
1.9930 EUR |
| 2024-12-19 |
2.1320 EUR |
8,911.7113 ETHFI |
2.3360 EUR |
1.9750 EUR |
2.3550 EUR |
1.9760 EUR |
| 2024-12-18 |
2.3140 EUR |
7,971.8143 ETHFI |
2.5230 EUR |
2.2310 EUR |
2.7420 EUR |
2.3970 EUR |
| 2024-12-17 |
2.6700 EUR |
5,982.4026 ETHFI |
2.6570 EUR |
2.5190 EUR |
2.7950 EUR |
2.5190 EUR |
| 2024-12-16 |
2.6480 EUR |
1,659.8438 ETHFI |
2.6450 EUR |
2.5960 EUR |
2.7280 EUR |
2.6700 EUR |
| 2024-12-15 |
2.5330 EUR |
479.9635 ETHFI |
2.5050 EUR |
2.5050 EUR |
2.5710 EUR |
2.5520 EUR |
| 2024-12-14 |
2.4480 EUR |
1,568.3612 ETHFI |
2.5910 EUR |
2.3960 EUR |
2.5910 EUR |
2.4500 EUR |
| 2024-12-13 |
2.5900 EUR |
3,675.9651 ETHFI |
2.6210 EUR |
2.5180 EUR |
2.6910 EUR |
2.5510 EUR |
| 2024-12-12 |
2.6350 EUR |
7,970.3902 ETHFI |
2.5190 EUR |
2.5190 EUR |
2.7370 EUR |
2.6140 EUR |
| 2024-12-11 |
2.4670 EUR |
5,821.9472 ETHFI |
2.3140 EUR |
2.2880 EUR |
2.5200 EUR |
2.4820 EUR |
| 2024-12-10 |
2.2880 EUR |
4,633.1686 ETHFI |
2.3410 EUR |
2.1180 EUR |
2.5470 EUR |
2.2590 EUR |
| 2024-12-09 |
2.2360 EUR |
17,082.9204 ETHFI |
2.7610 EUR |
1.9180 EUR |
2.8460 EUR |
2.2720 EUR |
| 2024-12-08 |
2.7690 EUR |
1,580.4817 ETHFI |
2.7810 EUR |
2.7180 EUR |
2.8640 EUR |
2.7580 EUR |
| 2024-12-07 |
2.7920 EUR |
500.0055 ETHFI |
2.8160 EUR |
2.7630 EUR |
2.8880 EUR |
2.7960 EUR |
| 2024-12-06 |
2.8250 EUR |
15,877.7255 ETHFI |
2.5320 EUR |
2.5320 EUR |
2.9860 EUR |
2.9250 EUR |