Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
3.3640 EUR |
18,168.2173 |
3.1000 EUR |
3.0970 EUR |
3.5000 EUR |
3.4010 EUR |
| 2024-03-01 |
3.0450 EUR |
5,551.0415 |
2.9610 EUR |
2.9590 EUR |
3.0960 EUR |
3.0960 EUR |
| 2024-02-29 |
3.0240 EUR |
12,889.2153 |
2.9940 EUR |
2.8810 EUR |
3.1480 EUR |
2.9190 EUR |
| 2024-02-28 |
3.0060 EUR |
27,203.6975 |
3.0690 EUR |
2.7200 EUR |
3.1000 EUR |
2.9490 EUR |
| 2024-02-27 |
2.9410 EUR |
32,586.3194 |
2.9100 EUR |
2.4700 EUR |
3.0730 EUR |
3.0470 EUR |
| 2024-02-26 |
2.9030 EUR |
22,697.0824 |
2.7790 EUR |
2.6800 EUR |
3.0290 EUR |
2.9050 EUR |
| 2024-02-25 |
2.8160 EUR |
33,300.7182 |
2.7040 EUR |
2.7020 EUR |
2.8990 EUR |
2.7670 EUR |
| 2024-02-24 |
2.6780 EUR |
926.6074 |
2.6620 EUR |
2.6150 EUR |
2.7240 EUR |
2.7090 EUR |
| 2024-02-23 |
2.6500 EUR |
2,598.8697 |
2.6870 EUR |
2.6230 EUR |
2.6940 EUR |
2.6550 EUR |
| 2024-02-22 |
2.7360 EUR |
2,781.9361 |
2.7600 EUR |
2.6730 EUR |
2.7670 EUR |
2.7320 EUR |
| 2024-02-21 |
2.8060 EUR |
16,958.4473 |
2.6960 EUR |
2.6070 EUR |
2.8990 EUR |
2.7300 EUR |
| 2024-02-20 |
2.6770 EUR |
4,761.4983 |
2.7460 EUR |
2.5600 EUR |
2.7520 EUR |
2.6990 EUR |
| 2024-02-19 |
2.7320 EUR |
3,556.9766 |
2.7150 EUR |
2.6860 EUR |
2.7660 EUR |
2.7650 EUR |
| 2024-02-18 |
2.6800 EUR |
3,460.5373 |
2.6550 EUR |
2.6350 EUR |
2.7190 EUR |
2.7080 EUR |
| 2024-02-17 |
2.6390 EUR |
1,558.6161 |
2.6670 EUR |
2.5560 EUR |
2.7090 EUR |
2.6600 EUR |
| 2024-02-16 |
2.6810 EUR |
4,059.2119 |
2.7030 EUR |
2.6000 EUR |
2.7670 EUR |
2.6350 EUR |
| 2024-02-15 |
2.6970 EUR |
2,447.4120 |
2.7150 EUR |
2.6600 EUR |
2.7280 EUR |
2.6790 EUR |
| 2024-02-14 |
2.6890 EUR |
4,550.4455 |
2.6270 EUR |
2.6160 EUR |
2.7270 EUR |
2.7050 EUR |
| 2024-02-13 |
2.6420 EUR |
4,791.9026 |
2.6630 EUR |
2.5800 EUR |
2.6830 EUR |
2.6180 EUR |
| 2024-02-12 |
2.6060 EUR |
5,572.5198 |
2.5560 EUR |
2.4850 EUR |
2.6810 EUR |
2.6580 EUR |
| 2024-02-11 |
2.5580 EUR |
2,423.0746 |
2.5560 EUR |
2.5130 EUR |
2.5840 EUR |
2.5310 EUR |
| 2024-02-10 |
2.5640 EUR |
1,228.7959 |
2.5790 EUR |
2.5310 EUR |
2.6200 EUR |
2.5390 EUR |
| 2024-02-09 |
2.5410 EUR |
3,063.8427 |
2.4960 EUR |
2.4950 EUR |
2.5750 EUR |
2.5740 EUR |
| 2024-02-08 |
2.4960 EUR |
3,953.7272 |
2.5190 EUR |
2.3600 EUR |
2.5300 EUR |
2.4960 EUR |
| 2024-02-07 |
2.4590 EUR |
1,800.6132 |
2.4630 EUR |
2.4020 EUR |
2.5180 EUR |
2.4900 EUR |
| 2024-02-06 |
2.4210 EUR |
1,445.2182 |
2.3810 EUR |
2.3660 EUR |
2.4700 EUR |
2.4470 EUR |
| 2024-02-05 |
2.3680 EUR |
1,327.8876 |
2.3760 EUR |
2.2810 EUR |
2.4220 EUR |
2.3780 EUR |
| 2024-02-04 |
2.4030 EUR |
695.0352 |
2.4210 EUR |
2.3840 EUR |
2.4210 EUR |
2.4020 EUR |
| 2024-02-03 |
2.4270 EUR |
504.1608 |
2.4410 EUR |
2.4100 EUR |
2.4450 EUR |
2.4190 EUR |
| 2024-02-02 |
2.4180 EUR |
841.9740 |
2.3990 EUR |
2.3990 EUR |
2.4400 EUR |
2.4240 EUR |
| 2024-02-01 |
2.3810 EUR |
3,579.5785 |
2.3660 EUR |
2.3400 EUR |
2.4090 EUR |
2.3800 EUR |
| 2024-01-31 |
2.4350 EUR |
2,157.9996 |
2.4960 EUR |
2.3660 EUR |
2.4960 EUR |
2.3660 EUR |
| 2024-01-30 |
2.5220 EUR |
5,105.1314 |
2.5050 EUR |
2.4620 EUR |
2.5650 EUR |
2.5310 EUR |
| 2024-01-29 |
2.4820 EUR |
2,633.2371 |
2.4160 EUR |
2.4160 EUR |
2.5250 EUR |
2.5100 EUR |
| 2024-01-28 |
2.4430 EUR |
1,764.1359 |
2.4730 EUR |
2.4040 EUR |
2.5300 EUR |
2.4040 EUR |
| 2024-01-27 |
2.4610 EUR |
2,539.3315 |
2.4620 EUR |
2.4330 EUR |
2.5340 EUR |
2.4590 EUR |
| 2024-01-26 |
2.4310 EUR |
10,066.7430 |
2.4390 EUR |
2.3550 EUR |
2.5240 EUR |
2.4370 EUR |
| 2024-01-25 |
2.4590 EUR |
2,081.3161 |
2.5340 EUR |
2.4000 EUR |
2.5970 EUR |
2.4630 EUR |
| 2024-01-24 |
2.5530 EUR |
2,712.3011 |
2.5940 EUR |
2.4820 EUR |
2.6330 EUR |
2.5340 EUR |
| 2024-01-23 |
2.5800 EUR |
4,026.4240 |
2.6050 EUR |
2.5790 EUR |
2.6060 EUR |
2.5790 EUR |
| 2024-01-22 |
2.5790 EUR |
20,350.5366 |
2.5790 EUR |
2.5790 EUR |
2.6070 EUR |
2.5790 EUR |
| 2024-01-21 |
2.6580 EUR |
2,052.0123 |
2.6940 EUR |
2.6000 EUR |
2.7740 EUR |
2.6220 EUR |
| 2024-01-20 |
2.5870 EUR |
2,942.5350 |
2.6050 EUR |
2.5790 EUR |
2.6390 EUR |
2.6150 EUR |
| 2024-01-19 |
2.5720 EUR |
16,928.2834 |
2.5620 EUR |
2.4490 EUR |
2.6640 EUR |
2.6400 EUR |
| 2024-01-18 |
2.5650 EUR |
15,648.5042 |
2.6620 EUR |
2.5610 EUR |
2.6620 EUR |
2.5610 EUR |
| 2024-01-17 |
2.6900 EUR |
8,094.9777 |
2.7780 EUR |
2.6100 EUR |
2.7990 EUR |
2.6640 EUR |
| 2024-01-16 |
2.7060 EUR |
15,013.9472 |
2.6700 EUR |
2.5780 EUR |
2.8820 EUR |
2.8330 EUR |
| 2024-01-15 |
2.7220 EUR |
12,396.8024 |
2.6810 EUR |
2.6650 EUR |
2.7690 EUR |
2.7060 EUR |
| 2024-01-14 |
2.7890 EUR |
15,139.7262 |
2.8760 EUR |
2.6690 EUR |
2.8810 EUR |
2.6940 EUR |
| 2024-01-13 |
2.9090 EUR |
24,165.9432 |
3.0450 EUR |
2.8080 EUR |
3.1920 EUR |
2.8980 EUR |