Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
3.3230 EUR |
13,815.7708 |
3.0400 EUR |
2.9420 EUR |
3.5000 EUR |
3.3880 EUR |
| 2024-11-20 |
3.1810 EUR |
4,106.5565 |
3.1510 EUR |
3.0240 EUR |
3.4000 EUR |
3.0530 EUR |
| 2024-11-19 |
3.1870 EUR |
9,432.8781 |
3.3220 EUR |
3.1000 EUR |
3.3240 EUR |
3.1410 EUR |
| 2024-11-18 |
3.1870 EUR |
3,587.4197 |
3.1250 EUR |
3.1250 EUR |
3.3000 EUR |
3.2940 EUR |
| 2024-11-17 |
3.2540 EUR |
6,374.3103 |
3.3420 EUR |
3.1100 EUR |
3.4300 EUR |
3.1100 EUR |
| 2024-11-16 |
3.2730 EUR |
10,045.5413 |
3.1350 EUR |
3.1210 EUR |
3.5230 EUR |
3.3250 EUR |
| 2024-11-15 |
3.0160 EUR |
5,797.8659 |
3.0530 EUR |
2.9500 EUR |
3.0770 EUR |
3.0140 EUR |
| 2024-11-14 |
3.3170 EUR |
10,012.5921 |
3.3180 EUR |
3.0530 EUR |
3.4800 EUR |
3.1460 EUR |
| 2024-11-13 |
3.2300 EUR |
7,080.5719 |
3.3620 EUR |
3.0410 EUR |
3.3950 EUR |
3.3300 EUR |
| 2024-11-12 |
3.3530 EUR |
7,553.2596 |
3.4480 EUR |
3.0220 EUR |
3.5220 EUR |
3.4020 EUR |
| 2024-11-11 |
3.3080 EUR |
11,918.4866 |
3.2670 EUR |
3.1940 EUR |
3.4300 EUR |
3.4300 EUR |
| 2024-11-10 |
3.3650 EUR |
6,898.9097 |
3.2330 EUR |
3.1370 EUR |
3.4500 EUR |
3.4020 EUR |
| 2024-11-09 |
3.1650 EUR |
3,065.5575 |
3.0740 EUR |
3.0310 EUR |
3.2480 EUR |
3.1280 EUR |
| 2024-11-08 |
3.0610 EUR |
5,947.8071 |
3.1950 EUR |
2.9760 EUR |
3.1950 EUR |
3.0470 EUR |
| 2024-11-07 |
3.1300 EUR |
1,640.6567 |
3.0620 EUR |
3.0150 EUR |
3.2510 EUR |
3.0920 EUR |
| 2024-11-06 |
2.9610 EUR |
4,002.6266 |
2.8240 EUR |
2.8240 EUR |
3.1000 EUR |
2.9800 EUR |
| 2024-11-05 |
2.7220 EUR |
3,407.3965 |
2.4880 EUR |
2.4630 EUR |
2.8930 EUR |
2.7620 EUR |
| 2024-11-04 |
2.4620 EUR |
3,515.1334 |
2.4040 EUR |
2.3700 EUR |
2.5150 EUR |
2.4070 EUR |
| 2024-11-03 |
2.4760 EUR |
5,125.8779 |
2.6630 EUR |
2.3780 EUR |
2.6630 EUR |
2.5200 EUR |
| 2024-11-02 |
2.7540 EUR |
435.0888 |
2.8290 EUR |
2.6940 EUR |
2.8370 EUR |
2.6970 EUR |
| 2024-11-01 |
2.8150 EUR |
610.5760 |
2.8810 EUR |
2.7600 EUR |
2.9030 EUR |
2.7950 EUR |
| 2024-10-31 |
2.9470 EUR |
4,375.4548 |
3.0770 EUR |
2.8510 EUR |
3.0770 EUR |
2.8670 EUR |
| 2024-10-30 |
3.0390 EUR |
1,976.9107 |
3.0250 EUR |
2.9770 EUR |
3.1390 EUR |
3.0530 EUR |
| 2024-10-29 |
3.0050 EUR |
5,155.9011 |
2.8920 EUR |
2.8920 EUR |
3.0470 EUR |
3.0180 EUR |
| 2024-10-28 |
2.8160 EUR |
16,986.6969 |
2.9030 EUR |
2.7200 EUR |
2.9240 EUR |
2.9170 EUR |
| 2024-10-27 |
2.8760 EUR |
1,747.4957 |
3.0040 EUR |
2.8490 EUR |
3.0710 EUR |
2.8600 EUR |
| 2024-10-26 |
2.9910 EUR |
2,592.0714 |
2.9220 EUR |
2.9130 EUR |
3.0920 EUR |
2.9560 EUR |
| 2024-10-25 |
3.1760 EUR |
52,294.6581 |
3.2470 EUR |
3.0770 EUR |
3.2670 EUR |
3.1840 EUR |
| 2024-10-24 |
3.0240 EUR |
7,357.2110 |
2.9850 EUR |
2.9700 EUR |
3.1090 EUR |
3.1090 EUR |
| 2024-10-23 |
3.0780 EUR |
12,201.6648 |
3.1860 EUR |
2.9270 EUR |
3.2020 EUR |
3.0050 EUR |
| 2024-10-22 |
3.1430 EUR |
25,069.4308 |
3.1420 EUR |
3.0690 EUR |
3.2320 EUR |
3.1740 EUR |
| 2024-10-21 |
3.1520 EUR |
25,164.4306 |
3.2150 EUR |
2.7510 EUR |
3.2340 EUR |
3.1470 EUR |
| 2024-10-20 |
3.1820 EUR |
1,100.8860 |
3.0770 EUR |
3.0560 EUR |
3.2500 EUR |
3.2500 EUR |
| 2024-10-19 |
3.0790 EUR |
769.0750 |
3.0710 EUR |
3.0510 EUR |
3.1780 EUR |
3.0600 EUR |
| 2024-10-18 |
3.0840 EUR |
1,208.3213 |
2.9700 EUR |
2.9500 EUR |
3.1980 EUR |
3.0600 EUR |
| 2024-10-17 |
2.9750 EUR |
4,356.2350 |
3.0500 EUR |
2.9230 EUR |
3.0680 EUR |
2.9490 EUR |
| 2024-10-16 |
3.1090 EUR |
11,377.3413 |
3.1750 EUR |
3.0110 EUR |
3.1760 EUR |
3.1020 EUR |
| 2024-10-15 |
3.2540 EUR |
24,069.2757 |
3.4110 EUR |
3.1280 EUR |
3.4250 EUR |
3.1730 EUR |
| 2024-10-14 |
3.2500 EUR |
17,544.8444 |
3.1390 EUR |
3.1210 EUR |
3.4450 EUR |
3.4010 EUR |
| 2024-10-13 |
3.1560 EUR |
3,687.8689 |
3.3630 EUR |
3.1010 EUR |
3.3630 EUR |
3.1170 EUR |
| 2024-10-12 |
3.2760 EUR |
3,715.6320 |
3.2040 EUR |
3.1270 EUR |
3.4870 EUR |
3.2340 EUR |
| 2024-10-11 |
3.1480 EUR |
2,104.7062 |
3.0160 EUR |
2.9480 EUR |
3.2380 EUR |
3.2070 EUR |
| 2024-10-10 |
3.3380 EUR |
16,750.3999 |
3.0830 EUR |
2.9350 EUR |
4.3000 EUR |
2.9370 EUR |
| 2024-10-09 |
3.1700 EUR |
18,388.2454 |
3.1160 EUR |
3.0530 EUR |
3.2750 EUR |
3.0800 EUR |
| 2024-10-08 |
3.0610 EUR |
14,879.5400 |
2.9890 EUR |
2.8880 EUR |
3.2300 EUR |
3.0910 EUR |
| 2024-10-07 |
3.0620 EUR |
16,369.8147 |
2.9130 EUR |
2.8400 EUR |
3.3430 EUR |
3.0900 EUR |
| 2024-10-06 |
2.7500 EUR |
6,717.9699 |
2.7460 EUR |
2.7110 EUR |
2.8170 EUR |
2.7490 EUR |
| 2024-10-05 |
2.9380 EUR |
12,867.1459 |
3.0120 EUR |
2.7100 EUR |
3.0280 EUR |
2.7100 EUR |
| 2024-10-04 |
2.7820 EUR |
7,673.3892 |
2.6310 EUR |
2.6000 EUR |
3.0510 EUR |
2.9480 EUR |
| 2024-10-03 |
2.9600 EUR |
9,351.9747 |
3.0910 EUR |
2.6760 EUR |
3.2220 EUR |
2.7640 EUR |