Crypto exchange Bitstamp

Market Ethereum (ETH) / EUR

Identifier on Bitstamp: etheur
Date Price Volume Open Low High Close
2022-05-16 1,948.4700 EUR 8,872.6804 ETH 2,053.1800 EUR 1,896.4800 EUR 2,062.6900 EUR 1,931.8700 EUR
2022-05-15 1,989.6100 EUR 3,898.9391 ETH 1,972.7800 EUR 1,920.2300 EUR 2,079.3000 EUR 2,060.7500 EUR
2022-05-14 1,929.4100 EUR 5,766.5194 ETH 1,928.1900 EUR 1,870.7600 EUR 1,984.7500 EUR 1,974.9600 EUR
2022-05-13 1,998.1300 EUR 11,080.3371 ETH 1,882.6000 EUR 1,864.9700 EUR 2,065.9300 EUR 1,931.9700 EUR
2022-05-12 1,829.5600 EUR 23,304.8429 ETH 1,978.2500 EUR 1,621.4000 EUR 2,076.1000 EUR 1,896.3900 EUR
2022-05-11 2,120.2000 EUR 21,243.1957 ETH 2,223.8100 EUR 1,896.1200 EUR 2,322.7200 EUR 1,975.8600 EUR
2022-05-10 2,240.2700 EUR 12,181.9334 ETH 2,112.5200 EUR 2,083.4400 EUR 2,328.4000 EUR 2,219.5000 EUR
2022-05-09 2,246.7400 EUR 12,442.5921 ETH 2,391.8900 EUR 2,102.1300 EUR 2,402.9600 EUR 2,148.6000 EUR
2022-05-08 2,414.4900 EUR 4,354.0286 ETH 2,497.4700 EUR 2,356.9700 EUR 2,502.5600 EUR 2,385.7900 EUR
2022-05-07 2,528.7600 EUR 2,068.7743 ETH 2,552.9100 EUR 2,454.2800 EUR 2,563.4500 EUR 2,501.9400 EUR
2022-05-06 2,552.4500 EUR 4,463.6859 ETH 2,606.9800 EUR 2,490.3300 EUR 2,618.2900 EUR 2,558.5600 EUR
2022-05-05 2,655.0700 EUR 5,777.2948 ETH 2,769.0800 EUR 2,556.0000 EUR 2,779.2000 EUR 2,605.7100 EUR
2022-05-04 2,721.0900 EUR 5,399.8102 ETH 2,643.3300 EUR 2,631.6300 EUR 2,795.0800 EUR 2,768.7100 EUR
2022-05-03 2,679.6100 EUR 3,403.7056 ETH 2,716.9400 EUR 2,616.1700 EUR 2,722.7900 EUR 2,641.4000 EUR
2022-05-02 2,687.8500 EUR 3,170.5228 ETH 2,683.8000 EUR 2,643.1700 EUR 2,741.6400 EUR 2,726.9900 EUR
2022-05-01 2,638.2100 EUR 4,788.7516 ETH 2,590.8800 EUR 2,580.0000 EUR 2,702.3200 EUR 2,685.0000 EUR
2022-04-30 2,649.8600 EUR 2,765.5428 ETH 2,674.0000 EUR 2,580.0000 EUR 2,696.0000 EUR 2,587.4800 EUR
2022-04-29 2,711.1700 EUR 3,039.8952 ETH 2,799.9400 EUR 2,633.3600 EUR 2,802.2200 EUR 2,670.0000 EUR
2022-04-28 2,776.8200 EUR 3,710.1313 ETH 2,734.0700 EUR 2,716.9000 EUR 2,838.0000 EUR 2,789.0800 EUR
2022-04-27 2,712.2200 EUR 3,241.9145 ETH 2,642.1600 EUR 2,629.9000 EUR 2,767.0600 EUR 2,738.4400 EUR
2022-04-26 2,734.4300 EUR 3,967.4784 ETH 2,807.4500 EUR 2,600.0000 EUR 2,831.5900 EUR 2,632.6300 EUR
2022-04-25 2,683.5800 EUR 5,225.8674 ETH 2,704.6400 EUR 2,604.2900 EUR 2,825.0000 EUR 2,815.5000 EUR
2022-04-24 2,719.7700 EUR 2,949.5281 ETH 2,720.3300 EUR 2,698.0000 EUR 2,746.7600 EUR 2,704.5700 EUR
2022-04-23 2,741.5900 EUR 1,352.9067 ETH 2,745.9100 EUR 2,703.3700 EUR 2,764.3600 EUR 2,724.1800 EUR
2022-04-22 2,764.6400 EUR 4,768.2170 ETH 2,754.2000 EUR 2,720.9300 EUR 2,804.6000 EUR 2,749.8800 EUR
2022-04-21 2,836.5900 EUR 4,995.4039 ETH 2,834.3500 EUR 2,715.8600 EUR 2,920.0000 EUR 2,758.4400 EUR
2022-04-20 2,861.3700 EUR 7,023.0310 ETH 2,872.8300 EUR 2,801.2900 EUR 2,922.9200 EUR 2,840.4900 EUR
2022-04-19 2,858.4200 EUR 3,703.1666 ETH 2,835.6900 EUR 2,808.6600 EUR 2,905.3600 EUR 2,873.7300 EUR
2022-04-18 2,720.6500 EUR 6,540.6684 ETH 2,763.6300 EUR 2,668.9300 EUR 2,847.0800 EUR 2,835.6300 EUR
2022-04-17 2,815.6000 EUR 1,191.6720 ETH 2,831.1500 EUR 2,759.9600 EUR 2,854.0200 EUR 2,769.2500 EUR
2022-04-16 2,812.9000 EUR 844.7002 ETH 2,812.8900 EUR 2,789.3300 EUR 2,858.7000 EUR 2,836.3100 EUR
2022-04-15 2,797.4300 EUR 3,245.8112 ETH 2,789.0000 EUR 2,768.0000 EUR 2,832.3300 EUR 2,817.0200 EUR
2022-04-14 2,824.1200 EUR 3,138.7505 ETH 2,863.4800 EUR 2,747.6800 EUR 2,887.3200 EUR 2,790.2000 EUR
2022-04-13 2,824.3600 EUR 3,100.7489 ETH 2,799.2100 EUR 2,767.6300 EUR 2,873.6600 EUR 2,863.6100 EUR
2022-04-12 2,783.6300 EUR 4,609.8994 ETH 2,740.7300 EUR 2,713.9800 EUR 2,855.0000 EUR 2,787.8300 EUR
2022-04-11 2,818.4600 EUR 6,386.3102 ETH 2,936.9700 EUR 2,711.0000 EUR 2,950.5700 EUR 2,738.2500 EUR
2022-04-10 3,006.3800 EUR 2,453.5638 ETH 3,002.1800 EUR 2,947.6900 EUR 3,045.7900 EUR 2,949.8300 EUR
2022-04-09 2,963.7300 EUR 1,001.4064 ETH 2,940.3500 EUR 2,921.4400 EUR 2,995.0000 EUR 2,993.0400 EUR
2022-04-08 3,001.6800 EUR 3,309.5533 ETH 2,970.2700 EUR 2,920.0000 EUR 3,049.0000 EUR 2,936.2600 EUR
2022-04-07 2,939.4700 EUR 4,152.0717 ETH 2,908.4400 EUR 2,881.1500 EUR 2,997.7300 EUR 2,977.9600 EUR
2022-04-06 3,014.5400 EUR 5,431.3043 ETH 3,124.7600 EUR 2,915.0700 EUR 3,152.2600 EUR 2,920.0400 EUR
2022-04-05 3,189.7100 EUR 3,014.5630 ETH 3,208.0600 EUR 3,133.1900 EUR 3,242.9100 EUR 3,146.9800 EUR
2022-04-04 3,160.7800 EUR 3,099.0810 ETH 3,191.1400 EUR 3,107.8300 EUR 3,232.5900 EUR 3,211.5800 EUR
2022-04-03 3,172.0700 EUR 1,953.3529 ETH 3,118.4200 EUR 3,092.4300 EUR 3,243.1900 EUR 3,185.5500 EUR
2022-04-02 3,153.2500 EUR 2,104.9820 ETH 3,124.9200 EUR 3,110.1000 EUR 3,198.0000 EUR 3,114.8800 EUR
2022-04-01 3,032.9100 EUR 4,365.1341 ETH 2,966.8500 EUR 2,903.0000 EUR 3,153.1900 EUR 3,117.7800 EUR
2022-03-31 3,014.6000 EUR 4,544.2472 ETH 3,031.9600 EUR 2,943.2600 EUR 3,103.5800 EUR 2,955.0400 EUR
2022-03-30 3,045.5200 EUR 2,929.6350 ETH 3,063.9200 EUR 2,997.1500 EUR 3,092.0000 EUR 3,032.4400 EUR
2022-03-29 3,087.1600 EUR 6,939.2302 ETH 3,031.3900 EUR 3,015.0400 EUR 3,141.3900 EUR 3,066.9500 EUR
2022-03-28 3,047.6500 EUR 6,675.2021 ETH 3,000.1500 EUR 2,981.6800 EUR 3,125.0000 EUR 3,019.6200 EUR