Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
2.9610 EUR |
4,002.6266 |
2.8240 EUR |
2.8240 EUR |
3.1000 EUR |
2.9800 EUR |
| 2024-11-05 |
2.7220 EUR |
3,407.3965 |
2.4880 EUR |
2.4630 EUR |
2.8930 EUR |
2.7620 EUR |
| 2024-11-04 |
2.4620 EUR |
3,515.1334 |
2.4040 EUR |
2.3700 EUR |
2.5150 EUR |
2.4070 EUR |
| 2024-11-03 |
2.4760 EUR |
5,125.8779 |
2.6630 EUR |
2.3780 EUR |
2.6630 EUR |
2.5200 EUR |
| 2024-11-02 |
2.7540 EUR |
435.0888 |
2.8290 EUR |
2.6940 EUR |
2.8370 EUR |
2.6970 EUR |
| 2024-11-01 |
2.8150 EUR |
610.5760 |
2.8810 EUR |
2.7600 EUR |
2.9030 EUR |
2.7950 EUR |
| 2024-10-31 |
2.9470 EUR |
4,375.4548 |
3.0770 EUR |
2.8510 EUR |
3.0770 EUR |
2.8670 EUR |
| 2024-10-30 |
3.0390 EUR |
1,976.9107 |
3.0250 EUR |
2.9770 EUR |
3.1390 EUR |
3.0530 EUR |
| 2024-10-29 |
3.0050 EUR |
5,155.9011 |
2.8920 EUR |
2.8920 EUR |
3.0470 EUR |
3.0180 EUR |
| 2024-10-28 |
2.8160 EUR |
16,986.6969 |
2.9030 EUR |
2.7200 EUR |
2.9240 EUR |
2.9170 EUR |
| 2024-10-27 |
2.8760 EUR |
1,747.4957 |
3.0040 EUR |
2.8490 EUR |
3.0710 EUR |
2.8600 EUR |
| 2024-10-26 |
2.9910 EUR |
2,592.0714 |
2.9220 EUR |
2.9130 EUR |
3.0920 EUR |
2.9560 EUR |
| 2024-10-25 |
3.1760 EUR |
52,294.6581 |
3.2470 EUR |
3.0770 EUR |
3.2670 EUR |
3.1840 EUR |
| 2024-10-24 |
3.0240 EUR |
7,357.2110 |
2.9850 EUR |
2.9700 EUR |
3.1090 EUR |
3.1090 EUR |
| 2024-10-23 |
3.0780 EUR |
12,201.6648 |
3.1860 EUR |
2.9270 EUR |
3.2020 EUR |
3.0050 EUR |
| 2024-10-22 |
3.1430 EUR |
25,069.4308 |
3.1420 EUR |
3.0690 EUR |
3.2320 EUR |
3.1740 EUR |
| 2024-10-21 |
3.1520 EUR |
25,164.4306 |
3.2150 EUR |
2.7510 EUR |
3.2340 EUR |
3.1470 EUR |
| 2024-10-20 |
3.1820 EUR |
1,100.8860 |
3.0770 EUR |
3.0560 EUR |
3.2500 EUR |
3.2500 EUR |