Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
3.5030 EUR |
8,364.4620 |
3.6040 EUR |
3.4180 EUR |
3.6130 EUR |
3.4670 EUR |
| 2022-12-06 |
3.5860 EUR |
11,276.1864 |
3.5390 EUR |
3.4700 EUR |
3.6910 EUR |
3.6020 EUR |
| 2022-12-05 |
3.7060 EUR |
12,392.9300 |
3.8690 EUR |
3.4020 EUR |
3.9320 EUR |
3.6460 EUR |
| 2022-12-04 |
3.6550 EUR |
9,992.6599 |
3.5800 EUR |
3.5800 EUR |
3.7710 EUR |
3.6850 EUR |
| 2022-12-03 |
3.7710 EUR |
16,986.9572 |
3.9110 EUR |
3.6100 EUR |
4.1100 EUR |
3.6140 EUR |
| 2022-12-02 |
3.8510 EUR |
25,604.4116 |
3.6580 EUR |
3.6580 EUR |
4.2200 EUR |
3.8720 EUR |
| 2022-12-01 |
3.5960 EUR |
36,005.9265 |
3.1980 EUR |
3.1630 EUR |
3.9850 EUR |
3.8230 EUR |
| 2022-11-30 |
3.2010 EUR |
9,664.6042 |
3.1390 EUR |
3.1290 EUR |
3.2510 EUR |
3.1870 EUR |
| 2022-11-29 |
3.1470 EUR |
2,139.7132 |
3.0950 EUR |
3.0950 EUR |
3.1940 EUR |
3.1510 EUR |
| 2022-11-28 |
3.0640 EUR |
12,106.8460 |
3.2130 EUR |
3.0500 EUR |
3.2340 EUR |
3.0970 EUR |
| 2022-11-27 |
3.2680 EUR |
2,689.3577 |
3.2470 EUR |
3.2340 EUR |
3.3020 EUR |
3.2710 EUR |
| 2022-11-26 |
3.2660 EUR |
2,231.0855 |
3.2200 EUR |
3.2060 EUR |
3.3580 EUR |
3.2340 EUR |
| 2022-11-25 |
3.2030 EUR |
3,175.3147 |
3.2480 EUR |
3.1700 EUR |
3.2680 EUR |
3.1990 EUR |
| 2022-11-24 |
3.2700 EUR |
8,021.9793 |
3.3130 EUR |
3.2000 EUR |
3.3510 EUR |
3.3250 EUR |
| 2022-11-23 |
3.3380 EUR |
20,774.8033 |
3.2700 EUR |
3.2250 EUR |
3.4590 EUR |
3.2740 EUR |
| 2022-11-22 |
3.1730 EUR |
16,467.6624 |
3.3130 EUR |
3.0420 EUR |
3.3760 EUR |
3.2520 EUR |
| 2022-11-21 |
3.2400 EUR |
54,513.2067 |
3.1840 EUR |
3.0490 EUR |
3.4430 EUR |
3.2730 EUR |
| 2022-11-20 |
3.4530 EUR |
21,001.6562 |
3.5850 EUR |
3.1090 EUR |
3.5980 EUR |
3.2320 EUR |
| 2022-11-19 |
3.5760 EUR |
3,398.2534 |
3.6320 EUR |
3.5340 EUR |
3.6320 EUR |
3.5610 EUR |
| 2022-11-18 |
3.5890 EUR |
8,692.8148 |
3.6420 EUR |
3.5000 EUR |
3.6820 EUR |
3.6150 EUR |
| 2022-11-17 |
3.6340 EUR |
4,768.2997 |
3.6470 EUR |
3.5800 EUR |
3.6940 EUR |
3.6370 EUR |
| 2022-11-16 |
3.6710 EUR |
10,638.7892 |
3.7480 EUR |
3.5700 EUR |
3.7800 EUR |
3.6420 EUR |
| 2022-11-15 |
3.7000 EUR |
15,242.2754 |
3.6440 EUR |
3.5820 EUR |
3.8400 EUR |
3.7230 EUR |
| 2022-11-14 |
3.6080 EUR |
18,244.1859 |
3.6940 EUR |
3.4300 EUR |
3.8190 EUR |
3.6100 EUR |
| 2022-11-13 |
3.7230 EUR |
21,125.6419 |
3.9100 EUR |
3.5000 EUR |
4.0080 EUR |
3.6720 EUR |
| 2022-11-12 |
4.0280 EUR |
9,238.6082 |
4.0580 EUR |
3.9020 EUR |
4.1700 EUR |
3.9140 EUR |
| 2022-11-11 |
4.1830 EUR |
17,060.8869 |
4.2390 EUR |
3.9230 EUR |
4.3950 EUR |
4.0260 EUR |
| 2022-11-10 |
4.2010 EUR |
15,314.8877 |
3.6700 EUR |
3.6700 EUR |
4.5970 EUR |
4.2690 EUR |
| 2022-11-09 |
3.9490 EUR |
39,880.7338 |
4.6170 EUR |
3.5720 EUR |
4.6900 EUR |
3.6170 EUR |
| 2022-11-08 |
4.8380 EUR |
44,671.6798 |
6.1050 EUR |
3.4000 EUR |
6.1050 EUR |
4.5040 EUR |
| 2022-11-07 |
6.0410 EUR |
34,702.2102 |
6.1080 EUR |
5.8680 EUR |
6.1910 EUR |
6.0330 EUR |
| 2022-11-06 |
6.3580 EUR |
8,992.4360 |
6.4400 EUR |
6.2660 EUR |
6.5230 EUR |
6.3010 EUR |
| 2022-11-05 |
6.5470 EUR |
8,931.6089 |
6.4610 EUR |
6.4370 EUR |
6.7480 EUR |
6.4880 EUR |
| 2022-11-04 |
6.5230 EUR |
8,546.4290 |
6.2830 EUR |
6.2730 EUR |
6.8290 EUR |
6.5330 EUR |
| 2022-11-03 |
6.3530 EUR |
30,129.5397 |
6.3770 EUR |
6.2710 EUR |
6.5250 EUR |
6.2990 EUR |
| 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 |