Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
2.2780 EUR |
1,899.5860 |
2.4220 EUR |
2.2460 EUR |
2.4330 EUR |
2.2460 EUR |
| 2025-01-26 |
2.5140 EUR |
721.0463 |
2.4980 EUR |
2.4860 EUR |
2.5210 EUR |
2.5210 EUR |
| 2025-01-25 |
2.4820 EUR |
2,743.7358 |
2.4880 EUR |
2.4690 EUR |
2.5350 EUR |
2.5020 EUR |
| 2025-01-24 |
2.6120 EUR |
1,237.5330 |
2.5120 EUR |
2.4970 EUR |
2.6690 EUR |
2.5740 EUR |
| 2025-01-23 |
2.5060 EUR |
1,328.1668 |
2.4750 EUR |
2.4390 EUR |
2.5940 EUR |
2.5010 EUR |
| 2025-01-22 |
2.5430 EUR |
565.0988 |
2.5790 EUR |
2.5190 EUR |
2.6000 EUR |
2.5190 EUR |
| 2025-01-21 |
2.4750 EUR |
10,470.5751 |
2.5170 EUR |
2.3960 EUR |
2.6320 EUR |
2.5720 EUR |
| 2025-01-20 |
2.6020 EUR |
4,103.6924 |
2.6500 EUR |
2.5000 EUR |
2.8300 EUR |
2.5360 EUR |
| 2025-01-19 |
2.8110 EUR |
8,024.1399 |
2.9980 EUR |
2.6780 EUR |
3.0740 EUR |
2.7670 EUR |
| 2025-01-18 |
3.0300 EUR |
3,981.9457 |
3.2560 EUR |
2.9180 EUR |
3.2920 EUR |
2.9540 EUR |
| 2025-01-17 |
3.1410 EUR |
6,243.8700 |
3.0850 EUR |
3.0850 EUR |
3.2660 EUR |
3.2480 EUR |
| 2025-01-16 |
3.0630 EUR |
927.0613 |
3.1400 EUR |
3.0060 EUR |
3.1400 EUR |
3.1230 EUR |
| 2025-01-15 |
2.9040 EUR |
7,638.9111 |
2.8700 EUR |
2.8190 EUR |
3.1260 EUR |
3.1020 EUR |
| 2025-01-14 |
2.8980 EUR |
9,797.0946 |
2.7720 EUR |
2.7720 EUR |
3.4580 EUR |
2.8790 EUR |
| 2025-01-13 |
2.7380 EUR |
3,595.0242 |
2.9470 EUR |
2.6570 EUR |
2.9470 EUR |
2.6810 EUR |
| 2025-01-12 |
2.9700 EUR |
70.7324 |
2.9790 EUR |
2.9540 EUR |
2.9940 EUR |
2.9640 EUR |
| 2025-01-11 |
2.9950 EUR |
504.9968 |
2.9980 EUR |
2.9750 EUR |
3.0370 EUR |
3.0360 EUR |
| 2025-01-10 |
2.9840 EUR |
409.3304 |
2.9260 EUR |
2.9260 EUR |
3.0480 EUR |
2.9930 EUR |
| 2025-01-09 |
2.9660 EUR |
1,953.8646 |
3.0520 EUR |
2.8610 EUR |
3.0520 EUR |
2.8950 EUR |
| 2025-01-08 |
2.9970 EUR |
4,547.9645 |
3.1250 EUR |
2.8870 EUR |
3.1250 EUR |
2.9860 EUR |
| 2025-01-07 |
3.3600 EUR |
800.0890 |
3.4910 EUR |
3.2000 EUR |
3.4980 EUR |
3.2000 EUR |
| 2025-01-06 |
3.5150 EUR |
1,502.1792 |
3.4880 EUR |
3.4390 EUR |
3.5750 EUR |
3.4830 EUR |
| 2025-01-05 |
3.4960 EUR |
228.2233 |
3.5060 EUR |
3.4350 EUR |
3.5550 EUR |
3.4990 EUR |
| 2025-01-04 |
3.5080 EUR |
1,797.9433 |
3.4620 EUR |
3.4450 EUR |
3.6270 EUR |
3.5360 EUR |
| 2025-01-03 |
3.4330 EUR |
2,186.0780 |
3.3540 EUR |
3.2930 EUR |
3.5150 EUR |
3.4910 EUR |
| 2025-01-02 |
3.3250 EUR |
4,378.9907 |
3.2660 EUR |
3.2660 EUR |
3.3870 EUR |
3.3770 EUR |
| 2025-01-01 |
3.2280 EUR |
391.0581 |
3.2320 EUR |
3.1450 EUR |
3.2790 EUR |
3.2790 EUR |
| 2024-12-31 |
3.2110 EUR |
3,514.1199 |
3.1440 EUR |
3.1080 EUR |
3.2560 EUR |
3.1890 EUR |
| 2024-12-30 |
3.1780 EUR |
3,733.5034 |
3.2100 EUR |
3.1170 EUR |
3.3000 EUR |
3.2370 EUR |
| 2024-12-29 |
3.2620 EUR |
5,099.2161 |
3.2980 EUR |
3.2170 EUR |
3.3230 EUR |
3.2250 EUR |
| 2024-12-28 |
3.2720 EUR |
1,010.5117 |
3.2830 EUR |
3.1950 EUR |
3.3380 EUR |
3.3030 EUR |
| 2024-12-27 |
3.2800 EUR |
20,869.8329 |
3.1210 EUR |
3.0970 EUR |
3.3830 EUR |
3.2860 EUR |
| 2024-12-26 |
3.1220 EUR |
1,230.3701 |
3.2660 EUR |
3.0730 EUR |
3.2660 EUR |
3.0910 EUR |
| 2024-12-25 |
3.3440 EUR |
5,243.2977 |
3.2970 EUR |
3.2660 EUR |
3.4110 EUR |
3.2800 EUR |
| 2024-12-24 |
3.2740 EUR |
2,013.5041 |
3.2100 EUR |
3.1300 EUR |
3.3520 EUR |
3.2720 EUR |
| 2024-12-23 |
3.0050 EUR |
1,302.2997 |
2.9810 EUR |
2.9500 EUR |
3.1190 EUR |
3.0570 EUR |
| 2024-12-22 |
3.0480 EUR |
4,772.2873 |
3.2130 EUR |
2.9560 EUR |
3.2200 EUR |
2.9840 EUR |
| 2024-12-21 |
3.4350 EUR |
7,539.6619 |
3.3990 EUR |
3.1040 EUR |
3.9500 EUR |
3.1220 EUR |
| 2024-12-20 |
2.9580 EUR |
8,235.7774 |
3.2050 EUR |
2.7580 EUR |
3.3880 EUR |
3.3880 EUR |
| 2024-12-19 |
3.2820 EUR |
2,403.4382 |
3.5080 EUR |
3.0600 EUR |
3.5330 EUR |
3.1900 EUR |
| 2024-12-18 |
3.6700 EUR |
41,482.6755 |
3.8350 EUR |
3.4960 EUR |
3.8660 EUR |
3.4960 EUR |
| 2024-12-17 |
3.9040 EUR |
11,845.2665 |
3.9370 EUR |
3.7720 EUR |
4.0260 EUR |
3.8670 EUR |
| 2024-12-16 |
3.9630 EUR |
6,756.4737 |
4.0650 EUR |
3.8500 EUR |
4.1140 EUR |
4.0420 EUR |
| 2024-12-15 |
3.9090 EUR |
18,467.0705 |
3.8710 EUR |
3.7620 EUR |
4.0210 EUR |
3.9530 EUR |
| 2024-12-14 |
4.0320 EUR |
21,972.7612 |
4.1660 EUR |
3.8470 EUR |
4.2110 EUR |
3.8470 EUR |
| 2024-12-13 |
4.1030 EUR |
13,987.6745 |
4.2080 EUR |
3.9980 EUR |
4.2400 EUR |
4.1190 EUR |
| 2024-12-12 |
4.1890 EUR |
18,279.9107 |
3.9870 EUR |
3.9500 EUR |
4.3030 EUR |
4.1970 EUR |
| 2024-12-11 |
3.7790 EUR |
14,199.1138 |
3.6660 EUR |
3.5180 EUR |
3.9980 EUR |
3.9450 EUR |
| 2024-12-10 |
3.7170 EUR |
22,975.7947 |
3.9380 EUR |
3.4430 EUR |
3.9700 EUR |
3.4750 EUR |
| 2024-12-09 |
4.5660 EUR |
12,861.5268 |
4.8660 EUR |
4.3520 EUR |
4.8690 EUR |
4.4450 EUR |