Identifier on Bitstamp: etheur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-26 |
119.6500 EUR |
8,640.7854 ETH |
121.0100 EUR |
117.2700 EUR |
122.0800 EUR |
119.2700 EUR |
| 2019-02-25 |
120.7200 EUR |
19,059.1019 ETH |
116.5100 EUR |
116.2000 EUR |
124.3900 EUR |
122.0300 EUR |
| 2019-02-24 |
129.4900 EUR |
29,540.0674 ETH |
139.2800 EUR |
118.2000 EUR |
146.2200 EUR |
121.2000 EUR |
| 2019-02-23 |
135.0200 EUR |
17,721.8762 ETH |
129.5000 EUR |
128.0300 EUR |
140.8900 EUR |
139.4700 EUR |
| 2019-02-22 |
128.4100 EUR |
7,267.2580 ETH |
127.1600 EUR |
125.3100 EUR |
130.2900 EUR |
129.9700 EUR |
| 2019-02-21 |
127.8700 EUR |
10,443.3391 ETH |
129.8600 EUR |
124.7400 EUR |
131.7100 EUR |
126.5000 EUR |
| 2019-02-20 |
126.4900 EUR |
10,347.2820 ETH |
126.5700 EUR |
123.4000 EUR |
130.3600 EUR |
128.6800 EUR |
| 2019-02-19 |
128.8500 EUR |
12,826.8280 ETH |
127.8000 EUR |
125.1500 EUR |
132.0000 EUR |
127.3100 EUR |
| 2019-02-18 |
123.3200 EUR |
25,929.7362 ETH |
117.2500 EUR |
114.1500 EUR |
130.7200 EUR |
126.4400 EUR |
| 2019-02-17 |
113.0900 EUR |
12,986.9659 ETH |
107.9400 EUR |
107.7600 EUR |
118.2600 EUR |
117.6000 EUR |
| 2019-02-16 |
108.2400 EUR |
3,113.0677 ETH |
107.0000 EUR |
106.5100 EUR |
109.6500 EUR |
108.0500 EUR |
| 2019-02-15 |
107.4300 EUR |
7,431.2415 ETH |
105.8200 EUR |
105.6200 EUR |
109.4500 EUR |
106.6700 EUR |
| 2019-02-14 |
106.9900 EUR |
5,788.2253 ETH |
107.2200 EUR |
105.5000 EUR |
109.3900 EUR |
106.6400 EUR |
| 2019-02-13 |
107.8000 EUR |
7,119.2989 ETH |
106.9500 EUR |
106.0300 EUR |
110.5100 EUR |
107.1500 EUR |
| 2019-02-12 |
106.2200 EUR |
8,808.8173 ETH |
106.0400 EUR |
103.7500 EUR |
107.9400 EUR |
106.2500 EUR |
| 2019-02-11 |
106.7900 EUR |
13,492.2710 ETH |
109.5800 EUR |
103.6700 EUR |
110.2700 EUR |
106.2700 EUR |
| 2019-02-10 |
102.9300 EUR |
4,400.7459 ETH |
104.5100 EUR |
101.4000 EUR |
104.7500 EUR |
103.8500 EUR |
| 2019-02-09 |
104.0600 EUR |
5,204.1890 ETH |
104.3500 EUR |
103.0600 EUR |
106.0700 EUR |
104.3900 EUR |
| 2019-02-08 |
98.6300 EUR |
22,748.3530 ETH |
91.0400 EUR |
90.2000 EUR |
108.0000 EUR |
104.1300 EUR |
| 2019-02-07 |
91.4400 EUR |
3,458.0968 ETH |
91.1900 EUR |
90.4800 EUR |
92.6700 EUR |
91.2000 EUR |
| 2019-02-06 |
90.6100 EUR |
12,874.0138 ETH |
93.2100 EUR |
87.7400 EUR |
93.3900 EUR |
91.6800 EUR |
| 2019-02-05 |
92.8600 EUR |
3,673.7152 ETH |
92.8900 EUR |
92.1600 EUR |
93.5200 EUR |
93.2100 EUR |
| 2019-02-04 |
92.8500 EUR |
7,577.4142 ETH |
92.7900 EUR |
91.9100 EUR |
94.2200 EUR |
93.0800 EUR |
| 2019-02-03 |
93.9200 EUR |
8,442.3951 ETH |
95.6600 EUR |
91.3700 EUR |
96.1500 EUR |
92.3700 EUR |
| 2019-02-02 |
93.2400 EUR |
4,679.9820 ETH |
92.5900 EUR |
91.7900 EUR |
94.0800 EUR |
93.3000 EUR |
| 2019-02-01 |
92.0300 EUR |
8,747.1879 ETH |
92.6100 EUR |
90.1700 EUR |
93.9000 EUR |
93.2000 EUR |
| 2019-01-31 |
93.5000 EUR |
10,607.4643 ETH |
94.0000 EUR |
91.3800 EUR |
96.0100 EUR |
93.0500 EUR |
| 2019-01-30 |
93.4300 EUR |
17,693.7712 ETH |
91.0600 EUR |
90.3700 EUR |
96.1300 EUR |
94.0000 EUR |
| 2019-01-29 |
91.2600 EUR |
16,705.9921 ETH |
92.4400 EUR |
89.3400 EUR |
93.3400 EUR |
91.2800 EUR |
| 2019-01-28 |
92.0300 EUR |
14,103.3802 ETH |
97.9800 EUR |
88.5000 EUR |
98.3700 EUR |
92.4900 EUR |
| 2019-01-27 |
99.6900 EUR |
5,415.7863 ETH |
101.2200 EUR |
96.6800 EUR |
101.4200 EUR |
98.5800 EUR |
| 2019-01-26 |
101.9900 EUR |
2,411.5831 ETH |
101.1800 EUR |
100.9500 EUR |
103.0100 EUR |
101.3100 EUR |
| 2019-01-25 |
101.9500 EUR |
8,580.5987 ETH |
103.2500 EUR |
100.5000 EUR |
103.4300 EUR |
101.3700 EUR |
| 2019-01-24 |
102.0200 EUR |
4,526.2294 ETH |
102.5900 EUR |
100.3200 EUR |
103.8000 EUR |
103.1100 EUR |
| 2019-01-23 |
103.0600 EUR |
6,019.2188 ETH |
104.1400 EUR |
101.0700 EUR |
104.8000 EUR |
102.1300 EUR |
| 2019-01-21 |
103.5600 EUR |
10,545.3948 ETH |
103.6200 EUR |
100.1100 EUR |
108.9200 EUR |
101.9100 EUR |
| 2019-01-20 |
104.3900 EUR |
8,799.9827 ETH |
108.4300 EUR |
101.8600 EUR |
109.1700 EUR |
103.7700 EUR |
| 2019-01-19 |
108.5100 EUR |
7,118.3912 ETH |
105.6700 EUR |
105.4300 EUR |
112.0000 EUR |
108.7400 EUR |
| 2019-01-18 |
106.3500 EUR |
7,001.4619 ETH |
107.4500 EUR |
104.0500 EUR |
108.5100 EUR |
105.2600 EUR |
| 2019-01-17 |
106.4200 EUR |
15,671.1522 ETH |
107.2900 EUR |
103.0900 EUR |
109.1700 EUR |
108.1400 EUR |
| 2019-01-16 |
107.3500 EUR |
15,703.9228 ETH |
105.4700 EUR |
104.7500 EUR |
112.5200 EUR |
107.6500 EUR |
| 2019-01-15 |
109.9100 EUR |
15,164.1256 ETH |
112.7000 EUR |
103.0000 EUR |
114.2000 EUR |
105.7100 EUR |
| 2019-01-14 |
106.4500 EUR |
25,518.2387 ETH |
101.1200 EUR |
100.5000 EUR |
114.9300 EUR |
112.0000 EUR |
| 2019-01-13 |
102.6500 EUR |
10,834.5504 ETH |
109.0600 EUR |
99.3600 EUR |
109.6700 EUR |
100.9700 EUR |
| 2019-01-12 |
109.8600 EUR |
2,965.6928 ETH |
109.9300 EUR |
107.8300 EUR |
111.4400 EUR |
108.6900 EUR |
| 2019-01-11 |
109.7900 EUR |
15,062.5316 ETH |
110.0000 EUR |
106.2800 EUR |
112.2500 EUR |
108.9900 EUR |
| 2019-01-10 |
119.9700 EUR |
43,716.2907 ETH |
129.9400 EUR |
106.8000 EUR |
131.4600 EUR |
110.6700 EUR |