Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
1.9170 EUR |
3,597.8558 |
1.8740 EUR |
1.8500 EUR |
1.9600 EUR |
1.9200 EUR |
| 2023-05-21 |
1.9190 EUR |
3,511.5904 |
1.9390 EUR |
1.8770 EUR |
1.9700 EUR |
1.8850 EUR |
| 2023-05-20 |
1.9220 EUR |
4,129.4760 |
1.9270 EUR |
1.9080 EUR |
1.9390 EUR |
1.9300 EUR |
| 2023-05-19 |
1.9130 EUR |
1,269.7280 |
1.9080 EUR |
1.9000 EUR |
1.9370 EUR |
1.9180 EUR |
| 2023-05-18 |
1.9220 EUR |
3,186.9783 |
1.9510 EUR |
1.8770 EUR |
1.9570 EUR |
1.9270 EUR |
| 2023-05-17 |
1.9550 EUR |
3,006.0036 |
1.9860 EUR |
1.8960 EUR |
1.9930 EUR |
1.9450 EUR |
| 2023-05-16 |
1.9170 EUR |
3,896.0016 |
1.8670 EUR |
1.8480 EUR |
1.9740 EUR |
1.9640 EUR |
| 2023-05-15 |
1.8630 EUR |
13,255.9378 |
1.8680 EUR |
1.8450 EUR |
1.9010 EUR |
1.8590 EUR |
| 2023-05-14 |
1.8700 EUR |
4,833.4610 |
1.8570 EUR |
1.8450 EUR |
1.9000 EUR |
1.8550 EUR |
| 2023-05-13 |
1.8600 EUR |
1,409.9732 |
1.8940 EUR |
1.8330 EUR |
1.8940 EUR |
1.8570 EUR |
| 2023-05-12 |
1.8340 EUR |
13,356.5673 |
1.8890 EUR |
1.7810 EUR |
1.8990 EUR |
1.8910 EUR |
| 2023-05-11 |
1.9210 EUR |
12,866.1058 |
1.9740 EUR |
1.8110 EUR |
2.0000 EUR |
1.8770 EUR |
| 2023-05-10 |
1.9440 EUR |
2,591.0955 |
1.9530 EUR |
1.9200 EUR |
1.9960 EUR |
1.9620 EUR |
| 2023-05-09 |
1.9630 EUR |
16,322.7971 |
2.0740 EUR |
1.9200 EUR |
2.0990 EUR |
1.9410 EUR |
| 2023-05-08 |
2.0460 EUR |
6,100.7957 |
2.1680 EUR |
2.0000 EUR |
2.2820 EUR |
2.0510 EUR |
| 2023-05-07 |
2.1900 EUR |
6,160.6875 |
2.2250 EUR |
2.0900 EUR |
2.2410 EUR |
2.2050 EUR |
| 2023-05-06 |
2.1970 EUR |
77,755.7357 |
2.4870 EUR |
1.8700 EUR |
2.5040 EUR |
2.2430 EUR |
| 2023-05-05 |
2.5110 EUR |
50,898.7902 |
2.5480 EUR |
2.4910 EUR |
2.5560 EUR |
2.5020 EUR |
| 2023-05-04 |
2.5410 EUR |
3,366.6623 |
2.5610 EUR |
2.5280 EUR |
2.5720 EUR |
2.5420 EUR |
| 2023-05-03 |
2.5080 EUR |
12,260.2516 |
2.5680 EUR |
2.4650 EUR |
2.5790 EUR |
2.5790 EUR |
| 2023-05-02 |
2.5860 EUR |
1,178.1239 |
2.5600 EUR |
2.5490 EUR |
2.6000 EUR |
2.5830 EUR |
| 2023-05-01 |
2.5740 EUR |
7,014.6711 |
2.6280 EUR |
2.5190 EUR |
2.6360 EUR |
2.5490 EUR |
| 2023-04-30 |
2.6470 EUR |
2,473.8524 |
2.6530 EUR |
2.6090 EUR |
2.6760 EUR |
2.6310 EUR |
| 2023-04-29 |
2.6980 EUR |
11,005.6289 |
2.6800 EUR |
2.6300 EUR |
2.9500 EUR |
2.6690 EUR |
| 2023-04-28 |
2.7160 EUR |
19,711.5253 |
2.8030 EUR |
2.6350 EUR |
2.9310 EUR |
2.6830 EUR |
| 2023-04-27 |
2.8870 EUR |
4,013.4584 |
2.7380 EUR |
2.7380 EUR |
3.0000 EUR |
2.8070 EUR |
| 2023-04-26 |
2.8010 EUR |
7,235.9403 |
2.7900 EUR |
2.6370 EUR |
2.8590 EUR |
2.6710 EUR |
| 2023-04-25 |
2.7500 EUR |
2,589.9347 |
2.7320 EUR |
2.6900 EUR |
2.9260 EUR |
2.7980 EUR |
| 2023-04-24 |
2.7520 EUR |
1,568.8821 |
2.7960 EUR |
2.7300 EUR |
2.8360 EUR |
2.7330 EUR |
| 2023-04-23 |
2.8080 EUR |
1,581.0304 |
2.8220 EUR |
2.7500 EUR |
2.9290 EUR |
2.7790 EUR |
| 2023-04-22 |
2.8560 EUR |
3,013.1146 |
2.7400 EUR |
2.7340 EUR |
3.0990 EUR |
2.8220 EUR |
| 2023-04-21 |
2.8130 EUR |
11,111.3169 |
2.8650 EUR |
2.7220 EUR |
3.1000 EUR |
2.7700 EUR |
| 2023-04-20 |
2.9180 EUR |
1,601.2814 |
2.9020 EUR |
2.8800 EUR |
2.9930 EUR |
2.8800 EUR |
| 2023-04-19 |
2.9450 EUR |
21,858.7566 |
3.1930 EUR |
2.7320 EUR |
3.1930 EUR |
2.9500 EUR |
| 2023-04-18 |
3.2030 EUR |
1,681.9828 |
3.1850 EUR |
3.1570 EUR |
3.2250 EUR |
3.1870 EUR |
| 2023-04-17 |
3.2010 EUR |
2,461.8594 |
3.2680 EUR |
3.1720 EUR |
3.2680 EUR |
3.1950 EUR |
| 2023-04-16 |
3.2460 EUR |
4,314.8857 |
3.2010 EUR |
3.2000 EUR |
3.2860 EUR |
3.2690 EUR |
| 2023-04-15 |
3.2450 EUR |
2,131.0262 |
3.2170 EUR |
3.1760 EUR |
3.3190 EUR |
3.2150 EUR |
| 2023-04-14 |
3.2130 EUR |
5,948.9033 |
3.1460 EUR |
3.1460 EUR |
3.3160 EUR |
3.2070 EUR |
| 2023-04-13 |
3.1200 EUR |
11,611.1937 |
3.0910 EUR |
3.0820 EUR |
3.1570 EUR |
3.1310 EUR |
| 2023-04-12 |
3.1130 EUR |
865.9603 |
3.1590 EUR |
3.0650 EUR |
3.1610 EUR |
3.1380 EUR |
| 2023-04-11 |
3.1820 EUR |
1,481.6999 |
3.1520 EUR |
3.1520 EUR |
3.2000 EUR |
3.1680 EUR |
| 2023-04-10 |
3.1430 EUR |
674.3123 |
3.1270 EUR |
3.1090 EUR |
3.1700 EUR |
3.1660 EUR |
| 2023-04-09 |
3.1480 EUR |
2,185.5393 |
3.1170 EUR |
3.0830 EUR |
3.2120 EUR |
3.1320 EUR |
| 2023-04-08 |
3.1220 EUR |
348.3965 |
3.1300 EUR |
3.0840 EUR |
3.1470 EUR |
3.0970 EUR |
| 2023-04-07 |
3.0940 EUR |
934.9598 |
3.1380 EUR |
3.0650 EUR |
3.1450 EUR |
3.1110 EUR |
| 2023-04-06 |
3.1170 EUR |
1,468.2694 |
3.1090 EUR |
3.0910 EUR |
3.1390 EUR |
3.1170 EUR |
| 2023-04-05 |
3.1580 EUR |
2,598.4917 |
3.1450 EUR |
3.1050 EUR |
3.1830 EUR |
3.1390 EUR |
| 2023-04-04 |
3.1180 EUR |
3,235.4280 |
3.1040 EUR |
3.0740 EUR |
3.1490 EUR |
3.1220 EUR |
| 2023-04-03 |
3.0600 EUR |
16,061.5623 |
3.1060 EUR |
3.0290 EUR |
3.1490 EUR |
3.0570 EUR |