Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
4.8070 EUR |
13,234.0111 |
4.9080 EUR |
4.7100 EUR |
4.9280 EUR |
4.8540 EUR |
| 2024-12-07 |
4.8770 EUR |
30,405.0056 |
4.7560 EUR |
4.7040 EUR |
5.0580 EUR |
4.8780 EUR |
| 2024-12-06 |
4.6500 EUR |
60,573.3799 |
4.4630 EUR |
4.4430 EUR |
4.8500 EUR |
4.7810 EUR |
| 2024-12-05 |
4.6140 EUR |
47,467.6543 |
4.6090 EUR |
4.3910 EUR |
4.7350 EUR |
4.5720 EUR |
| 2024-12-04 |
4.6460 EUR |
52,823.2858 |
4.5070 EUR |
4.3870 EUR |
4.9560 EUR |
4.7070 EUR |
| 2024-12-03 |
4.3050 EUR |
101,823.0682 |
4.3090 EUR |
3.9730 EUR |
4.4500 EUR |
4.2980 EUR |
| 2024-12-02 |
4.0790 EUR |
112,441.4927 |
4.2960 EUR |
3.9580 EUR |
4.3880 EUR |
4.0270 EUR |
| 2024-12-01 |
4.2320 EUR |
19,586.5856 |
4.2270 EUR |
4.1090 EUR |
4.3480 EUR |
4.2440 EUR |
| 2024-11-30 |
4.1700 EUR |
9,690.0193 |
3.9690 EUR |
3.9380 EUR |
4.3760 EUR |
4.2190 EUR |
| 2024-11-29 |
3.9610 EUR |
4,448.8186 |
3.9170 EUR |
3.8430 EUR |
4.0450 EUR |
3.9960 EUR |
| 2024-11-28 |
4.0030 EUR |
57,377.0560 |
4.0880 EUR |
3.8330 EUR |
4.2020 EUR |
3.9140 EUR |
| 2024-11-27 |
3.5730 EUR |
70,536.5106 |
3.3250 EUR |
3.2620 EUR |
4.1870 EUR |
4.1520 EUR |
| 2024-11-26 |
3.3380 EUR |
13,859.7621 |
3.5050 EUR |
3.1600 EUR |
3.6070 EUR |
3.3110 EUR |
| 2024-11-25 |
3.5480 EUR |
9,705.8680 |
3.5960 EUR |
3.3100 EUR |
3.7230 EUR |
3.5200 EUR |
| 2024-11-24 |
3.4820 EUR |
5,317.9312 |
3.6060 EUR |
3.2000 EUR |
3.7700 EUR |
3.4620 EUR |
| 2024-11-23 |
3.5300 EUR |
14,298.2720 |
3.3160 EUR |
3.2000 EUR |
3.8260 EUR |
3.6200 EUR |
| 2024-11-22 |
3.3490 EUR |
5,789.6061 |
3.3670 EUR |
3.2270 EUR |
3.4630 EUR |
3.2920 EUR |
| 2024-11-21 |
3.3550 EUR |
22,238.9899 |
3.0400 EUR |
2.9420 EUR |
3.5000 EUR |
3.3660 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 |