Crypto exchange Bitstamp

Market Ethereum (ETH) / EUR

Identifier on Bitstamp: etheur
Date Price Volume Open Low High Close
2021-03-24 1,370.7800 EUR 33,850.5197 ETH 1,408.4400 EUR 1,255.5500 EUR 1,471.5800 EUR 1,346.1000 EUR
2021-03-23 1,421.4800 EUR 15,415.1494 ETH 1,410.0000 EUR 1,387.0800 EUR 1,453.2000 EUR 1,415.4400 EUR
2021-03-22 1,461.3800 EUR 23,279.4479 ETH 1,499.5500 EUR 1,389.7500 EUR 1,518.3400 EUR 1,423.6300 EUR
2021-03-21 1,500.6300 EUR 10,909.5011 ETH 1,516.2200 EUR 1,476.0000 EUR 1,544.8300 EUR 1,524.6700 EUR
2021-03-20 1,546.4500 EUR 11,794.0625 ETH 1,522.0600 EUR 1,514.6400 EUR 1,568.5500 EUR 1,531.4900 EUR
2021-03-19 1,514.6600 EUR 11,506.0268 ETH 1,490.8900 EUR 1,457.3700 EUR 1,545.8400 EUR 1,526.6800 EUR
2021-03-18 1,511.0200 EUR 13,482.0473 ETH 1,522.7800 EUR 1,477.1900 EUR 1,544.6900 EUR 1,492.0000 EUR
2021-03-17 1,498.0400 EUR 14,063.4119 ETH 1,516.6300 EUR 1,465.0200 EUR 1,535.5300 EUR 1,516.5600 EUR
2021-03-16 1,496.4400 EUR 19,839.1452 ETH 1,507.6700 EUR 1,438.6500 EUR 1,526.9200 EUR 1,505.6100 EUR
2021-03-15 1,506.1000 EUR 23,021.3826 ETH 1,546.6400 EUR 1,456.2200 EUR 1,580.9900 EUR 1,512.6600 EUR
2021-03-14 1,553.8400 EUR 8,419.4815 ETH 1,573.2600 EUR 1,527.1800 EUR 1,590.0000 EUR 1,569.0300 EUR
2021-03-13 1,536.1900 EUR 16,273.1058 ETH 1,476.2100 EUR 1,445.7300 EUR 1,588.8700 EUR 1,576.4800 EUR
2021-03-12 1,483.2500 EUR 17,126.9598 ETH 1,524.9800 EUR 1,441.5300 EUR 1,535.3200 EUR 1,472.5100 EUR
2021-03-11 1,488.0700 EUR 18,891.7494 ETH 1,505.5000 EUR 1,446.7500 EUR 1,540.8100 EUR 1,528.0300 EUR
2021-03-10 1,526.9400 EUR 17,121.4630 ETH 1,570.9800 EUR 1,477.0200 EUR 1,576.8900 EUR 1,510.2500 EUR
2021-03-09 1,537.3800 EUR 16,086.1886 ETH 1,546.8400 EUR 1,502.3800 EUR 1,563.7900 EUR 1,544.1000 EUR
2021-03-08 1,457.0700 EUR 21,021.9651 ETH 1,445.0600 EUR 1,402.4700 EUR 1,540.0000 EUR 1,537.3900 EUR
2021-03-07 1,396.2100 EUR 15,675.3539 ETH 1,389.7900 EUR 1,368.2500 EUR 1,420.3600 EUR 1,409.9400 EUR
2021-03-06 1,327.5500 EUR 19,625.6693 ETH 1,291.4300 EUR 1,274.4000 EUR 1,401.4700 EUR 1,387.5800 EUR
2021-03-05 1,247.7800 EUR 17,536.2009 ETH 1,288.1800 EUR 1,208.4500 EUR 1,299.8700 EUR 1,285.0000 EUR
2021-03-04 1,295.9800 EUR 17,593.7577 ETH 1,301.0000 EUR 1,257.0800 EUR 1,346.5400 EUR 1,277.8200 EUR
2021-03-03 1,320.5500 EUR 28,450.1983 ETH 1,230.3500 EUR 1,225.3100 EUR 1,374.1100 EUR 1,316.3800 EUR
2021-03-02 1,275.1200 EUR 23,447.2242 ETH 1,303.4500 EUR 1,205.1800 EUR 1,331.0700 EUR 1,230.1800 EUR
2021-03-01 1,243.2600 EUR 24,629.2534 ETH 1,176.1400 EUR 1,164.0200 EUR 1,300.0000 EUR 1,287.4100 EUR
2021-02-28 1,137.4800 EUR 27,212.1537 ETH 1,209.8900 EUR 1,076.8800 EUR 1,220.8400 EUR 1,193.5900 EUR
2021-02-27 1,233.2500 EUR 19,098.2173 ETH 1,197.3400 EUR 1,178.8600 EUR 1,266.3500 EUR 1,222.1200 EUR
2021-02-26 1,219.5000 EUR 28,657.3408 ETH 1,221.0700 EUR 1,156.0000 EUR 1,292.9500 EUR 1,186.9900 EUR
2021-02-25 1,310.1400 EUR 18,348.2073 ETH 1,336.7900 EUR 1,231.4600 EUR 1,366.0000 EUR 1,234.3400 EUR
2021-02-24 1,351.0900 EUR 33,708.5086 ETH 1,299.1000 EUR 1,234.7000 EUR 1,413.5100 EUR 1,332.3500 EUR
2021-02-23 1,258.1200 EUR 71,407.3234 ETH 1,462.1300 EUR 1,114.4500 EUR 1,469.0000 EUR 1,281.5400 EUR
2021-02-22 1,454.6900 EUR 68,467.1057 ETH 1,597.6300 EUR 1,273.0000 EUR 1,600.0000 EUR 1,464.9800 EUR
2021-02-21 1,592.9800 EUR 23,733.9467 ETH 1,584.3000 EUR 1,501.0000 EUR 1,631.6200 EUR 1,577.0900 EUR
2021-02-20 1,630.6700 EUR 25,034.8067 ETH 1,611.6000 EUR 1,501.0000 EUR 1,677.3200 EUR 1,579.7300 EUR
2021-02-19 1,599.1000 EUR 20,161.2064 ETH 1,607.4600 EUR 1,566.0100 EUR 1,630.0000 EUR 1,615.1300 EUR
2021-02-18 1,582.0300 EUR 27,261.2241 ETH 1,536.5800 EUR 1,527.9600 EUR 1,614.7700 EUR 1,601.0400 EUR
2021-02-17 1,499.0500 EUR 28,648.1432 ETH 1,474.1500 EUR 1,434.0400 EUR 1,542.6000 EUR 1,525.2800 EUR
2021-02-16 1,467.5100 EUR 23,081.3065 ETH 1,468.7500 EUR 1,425.9500 EUR 1,503.6700 EUR 1,474.7800 EUR
2021-02-15 1,460.9200 EUR 33,141.1522 ETH 1,491.3500 EUR 1,377.0000 EUR 1,514.0000 EUR 1,478.4800 EUR
2021-02-14 1,508.1500 EUR 22,276.5019 ETH 1,503.1300 EUR 1,480.0000 EUR 1,529.5800 EUR 1,492.2100 EUR
2021-02-13 1,504.1200 EUR 26,766.3841 ETH 1,522.2100 EUR 1,461.0700 EUR 1,545.2100 EUR 1,500.2100 EUR
2021-02-12 1,486.3200 EUR 28,654.9746 ETH 1,472.4400 EUR 1,436.0700 EUR 1,540.4200 EUR 1,534.0000 EUR
2021-02-11 1,464.1600 EUR 25,288.2078 ETH 1,441.2300 EUR 1,407.9800 EUR 1,496.0000 EUR 1,473.9100 EUR
2021-02-10 1,453.9800 EUR 41,560.8779 ETH 1,464.8800 EUR 1,384.1200 EUR 1,518.0000 EUR 1,445.4200 EUR
2021-02-09 1,455.5500 EUR 29,755.2202 ETH 1,453.9700 EUR 1,413.0500 EUR 1,508.0000 EUR 1,463.7400 EUR
2021-02-08 1,404.0900 EUR 34,201.4025 ETH 1,341.0800 EUR 1,300.5400 EUR 1,474.2700 EUR 1,425.9200 EUR
2021-02-07 1,327.4700 EUR 39,311.9569 ETH 1,394.8100 EUR 1,239.0000 EUR 1,406.8000 EUR 1,345.5900 EUR
2021-02-06 1,402.7000 EUR 34,169.0158 ETH 1,427.7800 EUR 1,367.1200 EUR 1,446.4300 EUR 1,418.7100 EUR
2021-02-05 1,409.5500 EUR 40,909.0065 ETH 1,340.1200 EUR 1,329.3300 EUR 1,466.0000 EUR 1,430.0000 EUR
2021-02-04 1,364.7000 EUR 55,728.6421 ETH 1,383.2400 EUR 1,298.6600 EUR 1,410.6900 EUR 1,358.5900 EUR
2021-02-03 1,318.4400 EUR 46,234.1355 ETH 1,257.4500 EUR 1,252.0100 EUR 1,386.0000 EUR 1,386.0000 EUR