Crypto exchange Bitstamp

Market Ethereum (ETH) / EUR

Identifier on Bitstamp: etheur
Date Price Volume Open Low High Close
2022-03-27 2,930.1700 EUR 1,802.0612 ETH 2,864.3200 EUR 2,848.0600 EUR 3,001.1300 EUR 2,996.7300 EUR
2022-03-26 2,845.6800 EUR 768.0748 ETH 2,825.9600 EUR 2,812.1800 EUR 2,871.1200 EUR 2,862.2300 EUR
2022-03-25 2,848.5200 EUR 3,903.0219 ETH 2,825.3400 EUR 2,800.0000 EUR 2,901.6800 EUR 2,832.2100 EUR
2022-03-24 2,787.7700 EUR 4,336.4482 ETH 2,757.6300 EUR 2,729.9100 EUR 2,845.0000 EUR 2,822.5000 EUR
2022-03-23 2,698.1600 EUR 2,849.5115 ETH 2,691.4000 EUR 2,649.0500 EUR 2,768.7300 EUR 2,750.0000 EUR
2022-03-22 2,716.6100 EUR 4,113.1044 ETH 2,623.5200 EUR 2,622.3600 EUR 2,777.5900 EUR 2,690.0700 EUR
2022-03-21 2,628.4100 EUR 4,184.9818 ETH 2,593.8600 EUR 2,566.3700 EUR 2,680.2900 EUR 2,628.7100 EUR
2022-03-20 2,603.2300 EUR 2,268.9188 ETH 2,668.9200 EUR 2,545.7400 EUR 2,680.0000 EUR 2,588.3000 EUR
2022-03-19 2,673.1600 EUR 2,826.7188 ETH 2,658.7100 EUR 2,609.1500 EUR 2,704.0000 EUR 2,662.7700 EUR
2022-03-18 2,578.2500 EUR 6,468.0079 ETH 2,537.4000 EUR 2,493.0700 EUR 2,701.8400 EUR 2,663.7000 EUR
2022-03-17 2,521.4000 EUR 4,388.3882 ETH 2,518.2300 EUR 2,488.7600 EUR 2,565.8300 EUR 2,538.4900 EUR
2022-03-16 2,447.8600 EUR 5,506.7459 ETH 2,390.5600 EUR 2,376.2500 EUR 2,527.6900 EUR 2,505.0000 EUR
2022-03-15 2,354.5900 EUR 3,038.7860 ETH 2,366.0000 EUR 2,283.6200 EUR 2,435.8800 EUR 2,390.1900 EUR
2022-03-14 2,342.3000 EUR 4,693.9825 ETH 2,303.5000 EUR 2,290.6300 EUR 2,388.0900 EUR 2,368.6800 EUR
2022-03-13 2,343.4500 EUR 1,828.1418 ETH 2,351.4700 EUR 2,282.1000 EUR 2,384.3400 EUR 2,303.2900 EUR
2022-03-12 2,373.3800 EUR 1,246.1977 ETH 2,343.6800 EUR 2,341.4500 EUR 2,406.2500 EUR 2,357.9400 EUR
2022-03-11 2,342.4700 EUR 5,585.5513 ETH 2,369.2800 EUR 2,269.9800 EUR 2,430.6100 EUR 2,352.3000 EUR
2022-03-10 2,355.8700 EUR 4,758.4722 ETH 2,462.0700 EUR 2,285.0000 EUR 2,466.6900 EUR 2,370.5400 EUR
2022-03-09 2,475.2500 EUR 5,383.8766 ETH 2,364.8200 EUR 2,357.3300 EUR 2,531.4100 EUR 2,465.5400 EUR
2022-03-08 2,346.3200 EUR 8,348.7864 ETH 2,296.7000 EUR 2,269.6900 EUR 2,398.0200 EUR 2,366.1100 EUR
2022-03-07 2,342.1200 EUR 5,536.9149 ETH 2,347.2500 EUR 2,255.0000 EUR 2,429.4600 EUR 2,299.9400 EUR
2022-03-06 2,392.9000 EUR 2,490.2172 ETH 2,440.9000 EUR 2,333.4000 EUR 2,449.4600 EUR 2,349.4800 EUR
2022-03-05 2,430.9500 EUR 2,058.6187 ETH 2,394.6800 EUR 2,373.0600 EUR 2,461.3700 EUR 2,440.1900 EUR
2022-03-04 2,460.8000 EUR 4,810.0609 ETH 2,554.6300 EUR 2,356.1100 EUR 2,562.7600 EUR 2,394.0600 EUR
2022-03-03 2,580.0500 EUR 4,511.6099 ETH 2,655.4400 EUR 2,518.3700 EUR 2,676.0100 EUR 2,562.8500 EUR
2022-03-02 2,678.0100 EUR 5,277.6717 ETH 2,672.8100 EUR 2,618.0000 EUR 2,737.7300 EUR 2,653.3700 EUR
2022-03-01 2,637.2600 EUR 5,981.4563 ETH 2,603.8400 EUR 2,548.3800 EUR 2,726.2900 EUR 2,669.8500 EUR
2022-02-28 2,450.2500 EUR 8,077.4787 ETH 2,338.9200 EUR 2,304.4000 EUR 2,629.4600 EUR 2,602.4100 EUR
2022-02-27 2,409.4000 EUR 8,383.1574 ETH 2,468.4800 EUR 2,294.0400 EUR 2,514.8800 EUR 2,354.2700 EUR
2022-02-26 2,477.8600 EUR 3,353.0669 ETH 2,457.5800 EUR 2,419.8300 EUR 2,555.8800 EUR 2,468.6200 EUR
2022-02-25 2,389.9000 EUR 4,700.6317 ETH 2,323.4800 EUR 2,301.9000 EUR 2,516.3100 EUR 2,451.3900 EUR
2022-02-24 2,181.7900 EUR 13,733.7971 ETH 2,283.9700 EUR 2,046.7300 EUR 2,448.0600 EUR 2,306.9800 EUR
2022-02-23 2,358.8800 EUR 4,704.7886 ETH 2,330.6200 EUR 2,282.3900 EUR 2,429.3200 EUR 2,296.9800 EUR
2022-02-22 2,272.6000 EUR 4,657.4761 ETH 2,273.7700 EUR 2,211.3900 EUR 2,358.4600 EUR 2,327.4900 EUR
2022-02-21 2,350.9900 EUR 7,450.6376 ETH 2,318.2400 EUR 2,265.8800 EUR 2,428.8300 EUR 2,267.4900 EUR
2022-02-20 2,331.0200 EUR 5,449.1284 ETH 2,441.4800 EUR 2,273.7900 EUR 2,444.1300 EUR 2,331.7300 EUR
2022-02-19 2,449.1600 EUR 2,553.6732 ETH 2,455.0900 EUR 2,381.7500 EUR 2,502.2000 EUR 2,433.5100 EUR
2022-02-18 2,509.9300 EUR 7,768.3701 ETH 2,545.8400 EUR 2,430.2400 EUR 2,591.6200 EUR 2,458.7200 EUR
2022-02-17 2,641.2000 EUR 5,764.4042 ETH 2,750.3300 EUR 2,512.0900 EUR 2,780.3600 EUR 2,534.6900 EUR
2022-02-16 2,748.3500 EUR 4,674.2199 ETH 2,808.0700 EUR 2,680.6900 EUR 2,808.0700 EUR 2,758.4700 EUR
2022-02-15 2,722.9300 EUR 6,408.7138 ETH 2,593.0500 EUR 2,573.6500 EUR 2,815.0000 EUR 2,802.7600 EUR
2022-02-14 2,556.9500 EUR 4,448.1521 ETH 2,535.7800 EUR 2,489.9400 EUR 2,630.7800 EUR 2,596.9000 EUR
2022-02-13 2,560.6800 EUR 2,694.8561 ETH 2,576.6800 EUR 2,501.5700 EUR 2,606.2500 EUR 2,526.9600 EUR
2022-02-12 2,577.1900 EUR 3,110.7576 ETH 2,581.3700 EUR 2,519.8300 EUR 2,632.3400 EUR 2,560.2100 EUR
2022-02-11 2,659.5500 EUR 5,793.9771 ETH 2,694.6100 EUR 2,536.0000 EUR 2,760.2100 EUR 2,580.1500 EUR
2022-02-10 2,781.4400 EUR 6,947.0921 ETH 2,844.4700 EUR 2,681.0000 EUR 2,872.2100 EUR 2,695.2800 EUR
2022-02-09 2,784.6600 EUR 5,582.3935 ETH 2,733.9000 EUR 2,677.2300 EUR 2,866.1200 EUR 2,838.7500 EUR
2022-02-08 2,722.3100 EUR 9,146.5302 ETH 2,753.9000 EUR 2,653.5500 EUR 2,834.1200 EUR 2,736.9700 EUR
2022-02-07 2,721.0900 EUR 6,889.1867 ETH 2,670.5200 EUR 2,617.7500 EUR 2,792.8900 EUR 2,755.4000 EUR
2022-02-06 2,627.5900 EUR 4,008.2972 ETH 2,637.4100 EUR 2,583.6000 EUR 2,665.0000 EUR 2,658.0900 EUR