Identifier on Bitstamp: etheur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-17 |
147.1300 EUR |
3,457.3423 ETH |
147.5100 EUR |
145.8600 EUR |
149.2600 EUR |
147.3600 EUR |
| 2019-04-16 |
145.6700 EUR |
5,214.5886 ETH |
141.8000 EUR |
141.2100 EUR |
148.5100 EUR |
147.6900 EUR |
| 2019-04-15 |
144.3000 EUR |
6,590.3658 ETH |
149.2700 EUR |
138.3100 EUR |
150.1400 EUR |
141.9700 EUR |
| 2019-04-14 |
146.0100 EUR |
2,009.5774 ETH |
145.4400 EUR |
143.5800 EUR |
150.1000 EUR |
149.7000 EUR |
| 2019-04-13 |
145.4400 EUR |
2,336.4680 ETH |
145.4500 EUR |
143.5600 EUR |
147.1900 EUR |
145.2800 EUR |
| 2019-04-12 |
145.2000 EUR |
6,570.7681 ETH |
146.5800 EUR |
141.4100 EUR |
148.3700 EUR |
146.4000 EUR |
| 2019-04-11 |
148.8800 EUR |
16,576.7775 ETH |
157.3200 EUR |
142.3400 EUR |
157.6200 EUR |
147.0200 EUR |
| 2019-04-10 |
159.2600 EUR |
13,677.5544 ETH |
156.4200 EUR |
150.5800 EUR |
164.5600 EUR |
157.4900 EUR |
| 2019-04-09 |
157.4300 EUR |
5,976.2011 ETH |
159.8800 EUR |
155.2000 EUR |
160.3700 EUR |
156.4200 EUR |
| 2019-04-08 |
160.7200 EUR |
19,150.9998 ETH |
155.8500 EUR |
153.6200 EUR |
166.8900 EUR |
159.3400 EUR |
| 2019-04-07 |
152.6600 EUR |
7,477.1105 ETH |
147.4300 EUR |
146.4500 EUR |
157.5000 EUR |
153.6300 EUR |
| 2019-04-06 |
147.7600 EUR |
8,871.7538 ETH |
147.5700 EUR |
142.4700 EUR |
154.0900 EUR |
147.2300 EUR |
| 2019-04-05 |
146.4500 EUR |
8,157.1675 ETH |
141.1200 EUR |
139.2700 EUR |
150.0000 EUR |
148.1300 EUR |
| 2019-04-04 |
142.2300 EUR |
15,858.7357 ETH |
143.1000 EUR |
136.8000 EUR |
146.5800 EUR |
140.8200 EUR |
| 2019-04-03 |
151.7000 EUR |
47,399.3101 ETH |
147.3500 EUR |
135.0000 EUR |
160.5200 EUR |
140.2100 EUR |
| 2019-04-02 |
137.1700 EUR |
33,266.1547 ETH |
126.1700 EUR |
125.8400 EUR |
145.3500 EUR |
144.4200 EUR |
| 2019-04-01 |
125.8500 EUR |
7,349.1462 ETH |
125.8400 EUR |
123.2400 EUR |
127.3800 EUR |
126.2800 EUR |
| 2019-03-31 |
125.7700 EUR |
2,593.1441 ETH |
126.5000 EUR |
124.9700 EUR |
126.8800 EUR |
125.1900 EUR |
| 2019-03-30 |
127.1500 EUR |
7,716.9201 ETH |
127.3400 EUR |
124.6700 EUR |
129.9400 EUR |
126.7000 EUR |
| 2019-03-29 |
124.8400 EUR |
5,547.8210 ETH |
122.4200 EUR |
122.0100 EUR |
127.0000 EUR |
126.6800 EUR |
| 2019-03-28 |
122.4400 EUR |
5,309.9123 ETH |
123.4900 EUR |
121.7400 EUR |
124.3600 EUR |
122.4500 EUR |
| 2019-03-27 |
121.8700 EUR |
6,840.9542 ETH |
118.1200 EUR |
118.1200 EUR |
124.3600 EUR |
123.8000 EUR |
| 2019-03-26 |
117.7400 EUR |
3,925.0809 ETH |
117.7900 EUR |
116.4800 EUR |
118.9900 EUR |
118.1100 EUR |
| 2019-03-25 |
118.1300 EUR |
7,923.6469 ETH |
119.8300 EUR |
115.5300 EUR |
120.6800 EUR |
117.7200 EUR |
| 2019-03-24 |
119.8300 EUR |
2,605.7696 ETH |
120.6800 EUR |
118.8500 EUR |
120.9300 EUR |
119.7700 EUR |
| 2019-03-23 |
121.0900 EUR |
4,260.7346 ETH |
120.3100 EUR |
119.8100 EUR |
121.7700 EUR |
120.8600 EUR |
| 2019-03-22 |
120.2300 EUR |
3,327.5163 ETH |
118.1600 EUR |
118.0900 EUR |
121.4500 EUR |
120.5100 EUR |
| 2019-03-21 |
119.2700 EUR |
8,744.9487 ETH |
121.3300 EUR |
116.1600 EUR |
122.0500 EUR |
118.5800 EUR |
| 2019-03-20 |
121.0400 EUR |
8,841.7622 ETH |
121.7500 EUR |
119.5500 EUR |
122.2500 EUR |
121.9700 EUR |
| 2019-03-19 |
121.0800 EUR |
3,159.3797 ETH |
121.0800 EUR |
120.0300 EUR |
122.4500 EUR |
121.4600 EUR |
| 2019-03-18 |
121.2900 EUR |
6,072.4389 ETH |
121.9300 EUR |
119.5000 EUR |
124.9000 EUR |
121.0500 EUR |
| 2019-03-17 |
122.0600 EUR |
3,225.8611 ETH |
123.2600 EUR |
120.5100 EUR |
124.2500 EUR |
122.1800 EUR |
| 2019-03-16 |
124.1700 EUR |
8,098.9899 ETH |
119.9000 EUR |
119.2600 EUR |
126.4200 EUR |
124.0000 EUR |
| 2019-03-15 |
118.2500 EUR |
8,352.1887 ETH |
116.3500 EUR |
116.0600 EUR |
120.8500 EUR |
118.8000 EUR |
| 2019-03-14 |
116.5300 EUR |
7,249.6367 ETH |
115.9500 EUR |
114.1000 EUR |
119.6900 EUR |
116.1700 EUR |
| 2019-03-13 |
116.4200 EUR |
4,785.5678 ETH |
117.6400 EUR |
115.2200 EUR |
118.0200 EUR |
115.5900 EUR |
| 2019-03-12 |
116.9600 EUR |
10,720.2220 ETH |
117.7500 EUR |
113.5400 EUR |
119.3100 EUR |
117.7400 EUR |
| 2019-03-11 |
117.9800 EUR |
4,280.0043 ETH |
119.9800 EUR |
116.1000 EUR |
120.8400 EUR |
118.1500 EUR |
| 2019-03-10 |
119.7400 EUR |
3,662.0706 ETH |
121.2800 EUR |
118.0000 EUR |
121.8400 EUR |
119.9100 EUR |
| 2019-03-09 |
120.8900 EUR |
4,880.6380 ETH |
118.1200 EUR |
117.8800 EUR |
123.0000 EUR |
121.1800 EUR |
| 2019-03-08 |
119.7700 EUR |
11,070.4684 ETH |
121.8300 EUR |
115.2100 EUR |
123.6200 EUR |
118.0800 EUR |
| 2019-03-07 |
121.3400 EUR |
9,566.5868 ETH |
121.3900 EUR |
118.9000 EUR |
123.5500 EUR |
122.4500 EUR |
| 2019-03-06 |
121.0700 EUR |
10,349.3520 ETH |
120.7000 EUR |
118.1900 EUR |
124.3800 EUR |
121.2600 EUR |
| 2019-03-05 |
117.1000 EUR |
11,837.2997 ETH |
110.4300 EUR |
109.6700 EUR |
121.9400 EUR |
118.8900 EUR |
| 2019-03-04 |
111.3800 EUR |
10,677.5726 ETH |
114.4800 EUR |
108.2400 EUR |
115.3000 EUR |
110.8600 EUR |
| 2019-03-03 |
115.2200 EUR |
5,358.9572 ETH |
116.7000 EUR |
112.0300 EUR |
118.5000 EUR |
114.1000 EUR |
| 2019-03-02 |
116.2900 EUR |
7,168.2560 ETH |
118.7200 EUR |
113.9200 EUR |
119.3700 EUR |
116.0300 EUR |
| 2019-03-01 |
119.1800 EUR |
4,508.3877 ETH |
118.6300 EUR |
117.8600 EUR |
121.0000 EUR |
119.8400 EUR |
| 2019-02-28 |
119.2900 EUR |
16,573.9810 ETH |
118.1600 EUR |
116.0400 EUR |
122.3800 EUR |
119.0000 EUR |
| 2019-02-27 |
117.5700 EUR |
14,699.9825 ETH |
118.8900 EUR |
110.5900 EUR |
122.8000 EUR |
115.9000 EUR |