Crypto exchange Bitfinex

Market Ethereum (ETH) / EUR

Identifier on Bitfinex: tETHEUR
Date Price Volume Open Low High Close
2022-10-07 1,370.9871 EUR 17,732.0423 ETH 1,381.3000 EUR 1,350.9000 EUR 1,390.0000 EUR 1,368.1538 EUR
2022-10-06 1,385.0136 EUR 16,671.6602 ETH 1,365.1000 EUR 1,364.3901 EUR 1,402.6000 EUR 1,388.0000 EUR
2022-10-05 1,349.3269 EUR 15,589.4971 ETH 1,363.9857 EUR 1,332.9000 EUR 1,379.2000 EUR 1,366.7000 EUR
2022-10-04 1,359.4187 EUR 14,758.2308 ETH 1,346.1000 EUR 1,343.5000 EUR 1,376.9000 EUR 1,362.2000 EUR
2022-10-03 1,331.7309 EUR 34,702.3938 ETH 1,303.0000 EUR 1,290.8031 EUR 1,356.6000 EUR 1,346.2000 EUR
2022-10-02 1,328.7872 EUR 3,165.8625 ETH 1,338.7000 EUR 1,311.8000 EUR 1,344.1000 EUR 1,326.4757 EUR
2022-10-01 1,347.8580 EUR 1,349.6347 ETH 1,355.3000 EUR 1,329.4000 EUR 1,360.4000 EUR 1,337.0000 EUR
2022-09-30 1,370.2376 EUR 18,918.9949 ETH 1,359.1000 EUR 1,345.4000 EUR 1,400.1000 EUR 1,353.9000 EUR
2022-09-29 1,363.3942 EUR 19,530.1213 ETH 1,376.8000 EUR 1,326.1000 EUR 1,394.6000 EUR 1,352.9000 EUR
2022-09-28 1,358.6082 EUR 31,540.5266 ETH 1,385.2000 EUR 1,314.7000 EUR 1,396.9000 EUR 1,374.1454 EUR
2022-09-27 1,434.4905 EUR 22,653.1414 ETH 1,389.8000 EUR 1,361.4000 EUR 1,454.0000 EUR 1,387.0948 EUR
2022-09-26 1,351.4592 EUR 40,530.3883 ETH 1,334.3000 EUR 1,326.3000 EUR 1,393.8754 EUR 1,375.0108 EUR
2022-09-25 1,346.1120 EUR 971.5829 ETH 1,362.0000 EUR 1,323.9000 EUR 1,378.3793 EUR 1,335.2000 EUR
2022-09-24 1,372.6048 EUR 352.2037 ETH 1,370.5000 EUR 1,350.7209 EUR 1,391.6925 EUR 1,359.1835 EUR
2022-09-23 1,347.6688 EUR 23,082.3410 ETH 1,348.8000 EUR 1,297.2000 EUR 1,383.6000 EUR 1,370.0000 EUR
2022-09-22 1,303.4574 EUR 15,506.2271 ETH 1,266.0000 EUR 1,260.0000 EUR 1,358.9175 EUR 1,331.7000 EUR
2022-09-21 1,351.3638 EUR 26,229.1641 ETH 1,327.5000 EUR 1,284.1000 EUR 1,430.6000 EUR 1,289.3000 EUR
2022-09-20 1,360.5527 EUR 16,497.0588 ETH 1,371.9000 EUR 1,321.8222 EUR 1,387.7000 EUR 1,328.5416 EUR
2022-09-19 1,324.9949 EUR 9,817.7894 ETH 1,332.1818 EUR 1,283.8000 EUR 1,388.1000 EUR 1,376.3000 EUR
2022-09-18 1,383.6633 EUR 2,591.5144 ETH 1,468.1000 EUR 1,324.0000 EUR 1,468.1000 EUR 1,334.8864 EUR
2022-09-17 1,443.5991 EUR 5,154.6662 ETH 1,429.9000 EUR 1,409.4584 EUR 1,474.2000 EUR 1,458.2000 EUR
2022-09-16 1,462.6489 EUR 13,210.1155 ETH 1,475.9000 EUR 1,408.6000 EUR 1,486.9331 EUR 1,430.3000 EUR
2022-09-15 1,547.1646 EUR 15,058.6731 ETH 1,638.9000 EUR 1,462.2000 EUR 1,661.4000 EUR 1,472.1690 EUR
2022-09-14 1,603.1567 EUR 8,053.6323 ETH 1,578.4042 EUR 1,558.6150 EUR 1,655.4000 EUR 1,636.1000 EUR
2022-09-13 1,642.5013 EUR 18,801.1953 ETH 1,695.6000 EUR 1,567.4000 EUR 1,733.6000 EUR 1,574.2041 EUR
2022-09-12 1,716.4693 EUR 11,890.5577 ETH 1,753.3000 EUR 1,671.9783 EUR 1,767.0882 EUR 1,696.7000 EUR
2022-09-11 1,744.2756 EUR 4,752.8612 ETH 1,768.7637 EUR 1,705.8000 EUR 1,779.3000 EUR 1,739.0000 EUR
2022-09-10 1,701.8799 EUR 4,631.2915 ETH 1,694.6800 EUR 1,682.2524 EUR 1,736.7000 EUR 1,730.3000 EUR
2022-09-09 1,700.4063 EUR 16,470.6610 ETH 1,634.7000 EUR 1,625.1000 EUR 1,741.6000 EUR 1,694.5565 EUR
2022-09-08 1,624.7605 EUR 29,150.1375 ETH 1,631.2000 EUR 1,597.9768 EUR 1,662.4000 EUR 1,633.5000 EUR
2022-09-07 1,556.0740 EUR 7,493.1345 ETH 1,574.1000 EUR 1,508.7000 EUR 1,655.8572 EUR 1,647.1714 EUR
2022-09-06 1,658.5204 EUR 10,943.2607 ETH 1,627.3770 EUR 1,569.4000 EUR 1,698.6353 EUR 1,575.3000 EUR
2022-09-05 1,583.9368 EUR 5,831.3281 ETH 1,595.5000 EUR 1,568.0000 EUR 1,620.9000 EUR 1,609.0000 EUR
2022-09-04 1,575.4036 EUR 2,098.9255 ETH 1,563.7177 EUR 1,547.7000 EUR 1,592.4000 EUR 1,592.2000 EUR
2022-09-03 1,559.1708 EUR 2,108.6021 ETH 1,582.7000 EUR 1,538.5000 EUR 1,589.6273 EUR 1,561.4000 EUR
2022-09-02 1,612.7313 EUR 11,990.3091 ETH 1,593.8807 EUR 1,554.7570 EUR 1,647.8098 EUR 1,584.2000 EUR
2022-09-01 1,550.8236 EUR 8,648.8403 ETH 1,548.0000 EUR 1,524.8000 EUR 1,603.7000 EUR 1,592.2000 EUR
2022-08-31 1,574.1858 EUR 9,892.9372 ETH 1,523.0000 EUR 1,523.0000 EUR 1,612.2000 EUR 1,572.8000 EUR
2022-08-30 1,563.5381 EUR 9,683.7504 ETH 1,551.2000 EUR 1,472.1832 EUR 1,603.2000 EUR 1,534.2951 EUR
2022-08-29 1,486.5442 EUR 6,468.3312 ETH 1,437.7000 EUR 1,432.6000 EUR 1,560.5829 EUR 1,550.0804 EUR
2022-08-28 1,495.3562 EUR 1,113.4475 ETH 1,498.1000 EUR 1,468.0000 EUR 1,517.0157 EUR 1,483.3519 EUR
2022-08-27 1,498.3666 EUR 2,082.5427 ETH 1,513.6040 EUR 1,454.0994 EUR 1,524.5000 EUR 1,475.6000 EUR
2022-08-26 1,645.1528 EUR 14,561.5178 ETH 1,700.3788 EUR 1,543.9000 EUR 1,700.6000 EUR 1,561.3000 EUR
2022-08-25 1,699.1925 EUR 6,620.4067 ETH 1,662.6000 EUR 1,660.7000 EUR 1,725.2000 EUR 1,703.7335 EUR
2022-08-24 1,660.7541 EUR 11,188.2424 ETH 1,671.5316 EUR 1,615.5000 EUR 1,700.0000 EUR 1,663.3000 EUR
2022-08-23 1,630.1773 EUR 8,273.8410 ETH 1,634.5000 EUR 1,577.0000 EUR 1,679.7502 EUR 1,675.9295 EUR
2022-08-22 1,566.6726 EUR 5,294.4209 ETH 1,612.8414 EUR 1,531.1000 EUR 1,623.2000 EUR 1,623.2000 EUR
2022-08-21 1,603.4769 EUR 1,015.1608 ETH 1,571.0293 EUR 1,556.9880 EUR 1,638.1741 EUR 1,617.0000 EUR
2022-08-20 1,602.9343 EUR 2,008.2576 ETH 1,602.7030 EUR 1,517.3000 EUR 1,648.9036 EUR 1,552.4000 EUR
2022-08-19 1,714.0271 EUR 6,729.0370 ETH 1,826.0698 EUR 1,600.0000 EUR 1,827.9000 EUR 1,616.7381 EUR