Identifier on Bitstamp: etheur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-24 |
224.2600 EUR |
5,843.9316 ETH |
219.7000 EUR |
216.8300 EUR |
228.9700 EUR |
222.7800 EUR |
| 2019-05-23 |
214.2400 EUR |
12,154.5076 ETH |
218.0500 EUR |
208.0000 EUR |
222.3900 EUR |
219.8600 EUR |
| 2019-05-22 |
225.8600 EUR |
9,628.7796 ETH |
230.3200 EUR |
215.5000 EUR |
234.5200 EUR |
220.2100 EUR |
| 2019-05-21 |
229.6400 EUR |
9,761.6926 ETH |
226.6400 EUR |
222.2000 EUR |
237.2700 EUR |
230.9300 EUR |
| 2019-05-20 |
225.1600 EUR |
13,059.9994 ETH |
233.6400 EUR |
214.1800 EUR |
237.0000 EUR |
228.5100 EUR |
| 2019-05-19 |
228.4900 EUR |
16,178.9884 ETH |
210.0100 EUR |
209.8200 EUR |
237.0000 EUR |
234.5500 EUR |
| 2019-05-18 |
215.7000 EUR |
10,040.6768 ETH |
219.2600 EUR |
208.0000 EUR |
222.2700 EUR |
211.9200 EUR |
| 2019-05-17 |
212.7900 EUR |
48,260.6449 ETH |
237.1600 EUR |
199.5700 EUR |
241.0000 EUR |
214.9300 EUR |
| 2019-05-16 |
233.7700 EUR |
53,625.7355 ETH |
222.2800 EUR |
216.9100 EUR |
250.0000 EUR |
236.5900 EUR |
| 2019-05-15 |
207.3800 EUR |
39,029.2417 ETH |
194.1500 EUR |
190.6800 EUR |
219.5400 EUR |
219.5400 EUR |
| 2019-05-14 |
185.8200 EUR |
34,670.3176 ETH |
174.3400 EUR |
173.9300 EUR |
197.0300 EUR |
196.0300 EUR |
| 2019-05-13 |
176.8900 EUR |
29,941.2827 ETH |
167.1300 EUR |
165.5300 EUR |
186.5000 EUR |
174.9800 EUR |
| 2019-05-12 |
170.7500 EUR |
28,417.4039 ETH |
169.4100 EUR |
162.4900 EUR |
181.9300 EUR |
166.4800 EUR |
| 2019-05-11 |
170.0200 EUR |
37,942.9014 ETH |
154.1800 EUR |
154.1100 EUR |
182.0000 EUR |
170.7700 EUR |
| 2019-05-10 |
154.0000 EUR |
8,994.9439 ETH |
151.9000 EUR |
149.5100 EUR |
156.9500 EUR |
153.7300 EUR |
| 2019-05-09 |
150.3300 EUR |
7,227.0494 ETH |
151.0100 EUR |
147.1500 EUR |
154.8200 EUR |
152.5400 EUR |
| 2019-05-08 |
149.5200 EUR |
8,859.7887 ETH |
148.4200 EUR |
145.1000 EUR |
155.1400 EUR |
152.2500 EUR |
| 2019-05-07 |
156.0100 EUR |
13,413.3989 ETH |
153.3300 EUR |
150.3900 EUR |
161.1100 EUR |
154.5900 EUR |
| 2019-05-06 |
150.1300 EUR |
10,625.2801 ETH |
144.2900 EUR |
140.9400 EUR |
156.9700 EUR |
154.6000 EUR |
| 2019-05-05 |
143.6200 EUR |
2,908.5469 ETH |
144.7700 EUR |
140.4200 EUR |
146.4300 EUR |
144.4800 EUR |
| 2019-05-04 |
145.1400 EUR |
6,189.9656 ETH |
147.6500 EUR |
141.1200 EUR |
150.6600 EUR |
144.2400 EUR |
| 2019-05-03 |
147.6400 EUR |
9,832.0898 ETH |
141.8300 EUR |
141.1200 EUR |
151.7000 EUR |
147.4200 EUR |
| 2019-05-02 |
141.6500 EUR |
4,331.1507 ETH |
141.6700 EUR |
139.2900 EUR |
143.0200 EUR |
142.5500 EUR |
| 2019-05-01 |
142.1300 EUR |
2,553.0273 ETH |
142.8700 EUR |
139.9500 EUR |
145.3800 EUR |
141.7800 EUR |
| 2019-04-30 |
139.5500 EUR |
7,209.1601 ETH |
136.3700 EUR |
135.3400 EUR |
141.1800 EUR |
140.6100 EUR |
| 2019-04-29 |
136.1400 EUR |
5,412.9415 ETH |
137.4900 EUR |
133.0000 EUR |
138.7300 EUR |
135.9600 EUR |
| 2019-04-28 |
138.8600 EUR |
5,579.1208 ETH |
140.3700 EUR |
136.7700 EUR |
140.9700 EUR |
137.7200 EUR |
| 2019-04-27 |
139.4900 EUR |
6,112.9463 ETH |
137.7500 EUR |
136.8600 EUR |
142.4700 EUR |
140.0700 EUR |
| 2019-04-26 |
136.2300 EUR |
12,759.6024 ETH |
136.5900 EUR |
133.2400 EUR |
140.1400 EUR |
137.6000 EUR |
| 2019-04-25 |
142.1700 EUR |
8,911.7334 ETH |
148.9000 EUR |
131.9700 EUR |
149.2300 EUR |
136.9600 EUR |
| 2019-04-24 |
147.5300 EUR |
9,847.2620 ETH |
151.7100 EUR |
143.8000 EUR |
153.3500 EUR |
148.4000 EUR |
| 2019-04-23 |
154.8600 EUR |
5,978.5313 ETH |
152.3000 EUR |
150.7900 EUR |
157.2000 EUR |
152.5500 EUR |
| 2019-04-22 |
152.0100 EUR |
3,018.0563 ETH |
151.8200 EUR |
150.0000 EUR |
154.2800 EUR |
152.6000 EUR |
| 2019-04-21 |
151.2000 EUR |
3,909.7082 ETH |
154.4100 EUR |
148.3300 EUR |
155.6400 EUR |
151.0100 EUR |
| 2019-04-20 |
155.0000 EUR |
2,530.1791 ETH |
155.0600 EUR |
152.1700 EUR |
158.0000 EUR |
154.4000 EUR |
| 2019-04-19 |
153.1200 EUR |
4,005.5729 ETH |
154.3700 EUR |
150.4300 EUR |
155.4100 EUR |
154.4800 EUR |
| 2019-04-18 |
153.6900 EUR |
8,058.8238 ETH |
147.6100 EUR |
146.9100 EUR |
156.9900 EUR |
154.2100 EUR |
| 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 |