Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
6.2350 EUR |
40,058.7660 |
6.3040 EUR |
6.0300 EUR |
6.4100 EUR |
6.4100 EUR |
| 2022-11-01 |
6.5050 EUR |
19,038.8501 |
6.6760 EUR |
6.2820 EUR |
6.7460 EUR |
6.3770 EUR |
| 2022-10-31 |
6.7360 EUR |
6,180.8058 |
6.8590 EUR |
6.6070 EUR |
6.8940 EUR |
6.6330 EUR |
| 2022-10-30 |
6.8320 EUR |
6,952.5766 |
6.8940 EUR |
6.6360 EUR |
7.1060 EUR |
6.8470 EUR |
| 2022-10-29 |
7.0870 EUR |
22,489.7570 |
7.2590 EUR |
6.8600 EUR |
7.3920 EUR |
6.9300 EUR |
| 2022-10-28 |
6.9510 EUR |
6,089.6794 |
6.7570 EUR |
6.6600 EUR |
7.3180 EUR |
7.1420 EUR |
| 2022-10-27 |
7.1260 EUR |
14,756.6431 |
7.4010 EUR |
6.5570 EUR |
7.4510 EUR |
6.8240 EUR |
| 2022-10-26 |
6.8880 EUR |
23,824.0612 |
6.6150 EUR |
6.5860 EUR |
7.5540 EUR |
7.4560 EUR |
| 2022-10-25 |
6.6660 EUR |
24,512.0791 |
6.4280 EUR |
6.3320 EUR |
6.9240 EUR |
6.5260 EUR |
| 2022-10-24 |
6.5040 EUR |
6,735.7883 |
6.7370 EUR |
6.3920 EUR |
6.7370 EUR |
6.4140 EUR |
| 2022-10-23 |
6.6060 EUR |
8,213.6918 |
6.6710 EUR |
6.3040 EUR |
6.8590 EUR |
6.7450 EUR |
| 2022-10-22 |
6.4260 EUR |
20,077.1311 |
6.1260 EUR |
6.0910 EUR |
6.8120 EUR |
6.6810 EUR |
| 2022-10-21 |
6.1020 EUR |
8,879.4768 |
6.2550 EUR |
5.8930 EUR |
6.3170 EUR |
6.1130 EUR |
| 2022-10-20 |
6.3980 EUR |
11,288.6458 |
6.4580 EUR |
6.1310 EUR |
6.5330 EUR |
6.2640 EUR |
| 2022-10-19 |
6.4580 EUR |
29,203.1301 |
7.0020 EUR |
6.2780 EUR |
7.0390 EUR |
6.5000 EUR |
| 2022-10-18 |
7.1190 EUR |
10,556.1490 |
7.3110 EUR |
6.8770 EUR |
7.3680 EUR |
6.9570 EUR |
| 2022-10-17 |
7.3630 EUR |
7,861.9585 |
7.4360 EUR |
7.2710 EUR |
7.4760 EUR |
7.3460 EUR |
| 2022-10-16 |
7.3950 EUR |
8,689.4874 |
7.3670 EUR |
7.2600 EUR |
7.5710 EUR |
7.4350 EUR |
| 2022-10-15 |
7.3290 EUR |
9,522.2312 |
7.4020 EUR |
7.0860 EUR |
7.6400 EUR |
7.3680 EUR |
| 2022-10-14 |
7.4880 EUR |
48,733.4241 |
7.5340 EUR |
7.1390 EUR |
7.8470 EUR |
7.2300 EUR |
| 2022-10-13 |
7.2970 EUR |
51,441.8426 |
8.0910 EUR |
6.7160 EUR |
8.0910 EUR |
7.5500 EUR |
| 2022-10-12 |
8.1430 EUR |
8,691.0469 |
8.0090 EUR |
7.9820 EUR |
8.2710 EUR |
8.0880 EUR |
| 2022-10-11 |
8.0810 EUR |
11,000.7208 |
8.0940 EUR |
7.8780 EUR |
8.3230 EUR |
8.1370 EUR |
| 2022-10-10 |
8.1720 EUR |
17,677.8593 |
8.2750 EUR |
8.0130 EUR |
8.4200 EUR |
8.3010 EUR |
| 2022-10-09 |
8.2490 EUR |
10,228.7406 |
8.0350 EUR |
7.8930 EUR |
8.5100 EUR |
8.2790 EUR |
| 2022-10-08 |
8.1340 EUR |
18,394.1419 |
8.5500 EUR |
7.8750 EUR |
8.6360 EUR |
8.0710 EUR |
| 2022-10-07 |
8.2810 EUR |
33,358.3303 |
8.2840 EUR |
7.6620 EUR |
8.5600 EUR |
8.4500 EUR |
| 2022-10-06 |
8.5850 EUR |
56,327.0641 |
9.2910 EUR |
7.8730 EUR |
9.4560 EUR |
8.2640 EUR |
| 2022-10-05 |
9.0770 EUR |
51,678.4253 |
9.5050 EUR |
8.5390 EUR |
9.6670 EUR |
9.1720 EUR |
| 2022-10-04 |
9.4940 EUR |
93,049.9703 |
10.9080 EUR |
7.9940 EUR |
10.9080 EUR |
9.6270 EUR |
| 2022-10-03 |
10.7270 EUR |
28,044.1646 |
10.3830 EUR |
10.3530 EUR |
11.1440 EUR |
10.9040 EUR |
| 2022-10-02 |
10.8420 EUR |
33,215.6867 |
11.3500 EUR |
10.3150 EUR |
11.5070 EUR |
10.4810 EUR |
| 2022-10-01 |
11.6590 EUR |
27,776.8996 |
12.2620 EUR |
11.0100 EUR |
12.3890 EUR |
11.2730 EUR |
| 2022-09-30 |
12.1000 EUR |
56,750.3168 |
12.2270 EUR |
11.4450 EUR |
12.8470 EUR |
11.8090 EUR |
| 2022-09-29 |
12.1410 EUR |
87,844.8131 |
11.0190 EUR |
10.7150 EUR |
13.2380 EUR |
12.0590 EUR |
| 2022-09-28 |
11.2190 EUR |
43,175.5763 |
11.6880 EUR |
10.5000 EUR |
11.7300 EUR |
11.0320 EUR |
| 2022-09-27 |
11.2990 EUR |
61,814.2271 |
11.4050 EUR |
10.3190 EUR |
12.3540 EUR |
11.6290 EUR |
| 2022-09-26 |
10.5300 EUR |
103,911.5785 |
11.7810 EUR |
9.4330 EUR |
12.2000 EUR |
11.5050 EUR |
| 2022-09-25 |
12.7830 EUR |
98,604.7301 |
11.5200 EUR |
11.0810 EUR |
14.3410 EUR |
12.5870 EUR |
| 2022-09-24 |
11.2130 EUR |
222,738.9167 |
7.6690 EUR |
7.3270 EUR |
14.4390 EUR |
11.0000 EUR |
| 2022-09-23 |
7.0070 EUR |
99,006.5397 |
6.2080 EUR |
5.9660 EUR |
8.3440 EUR |
7.6600 EUR |
| 2022-09-22 |
5.9030 EUR |
50,103.9085 |
5.5860 EUR |
5.5340 EUR |
6.1660 EUR |
5.9920 EUR |
| 2022-09-21 |
6.0800 EUR |
76,518.2294 |
6.0150 EUR |
5.3000 EUR |
6.9000 EUR |
5.3790 EUR |
| 2022-09-20 |
6.5940 EUR |
113,804.7076 |
6.6990 EUR |
6.0000 EUR |
7.4490 EUR |
6.0060 EUR |
| 2022-09-19 |
6.7100 EUR |
69,774.4519 |
5.0320 EUR |
4.7050 EUR |
8.3600 EUR |
6.7090 EUR |
| 2022-09-18 |
6.0500 EUR |
63,625.5831 |
8.3080 EUR |
4.5170 EUR |
8.6560 EUR |
4.5810 EUR |
| 2022-09-17 |
9.5010 EUR |
47,563.9718 |
9.2010 EUR |
8.0920 EUR |
10.6650 EUR |
8.2380 EUR |
| 2022-09-16 |
11.9610 EUR |
123,040.5887 |
10.4740 EUR |
7.8910 EUR |
14.2470 EUR |
8.0750 EUR |