Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-08 |
1,890.1067 EUR |
8,953.9617 ETH |
1,917.7900 EUR |
1,870.5600 EUR |
1,938.2000 EUR |
1,901.8300 EUR |
| 2026-04-07 |
1,839.9286 EUR |
17,007.1539 ETH |
1,824.7200 EUR |
1,782.4100 EUR |
1,946.1000 EUR |
1,927.7100 EUR |
| 2026-04-06 |
1,853.1504 EUR |
10,189.9785 ETH |
1,832.5200 EUR |
1,809.5000 EUR |
1,881.2200 EUR |
1,825.2200 EUR |
| 2026-04-05 |
1,791.7777 EUR |
4,359.2349 ETH |
1,793.4000 EUR |
1,756.6300 EUR |
1,843.8900 EUR |
1,836.7600 EUR |
| 2026-04-04 |
1,787.2089 EUR |
1,872.7102 ETH |
1,782.4800 EUR |
1,775.3400 EUR |
1,809.5900 EUR |
1,792.1900 EUR |
| 2026-04-03 |
1,786.5021 EUR |
4,202.9726 ETH |
1,783.3300 EUR |
1,768.8600 EUR |
1,804.5900 EUR |
1,781.3800 EUR |
| 2026-04-02 |
1,788.9069 EUR |
12,059.8899 ETH |
1,846.0800 EUR |
1,750.6000 EUR |
1,862.0000 EUR |
1,783.0600 EUR |
| 2026-04-01 |
1,838.9517 EUR |
10,458.5558 ETH |
1,817.8500 EUR |
1,799.2500 EUR |
1,868.8700 EUR |
1,848.3900 EUR |
| 2026-03-31 |
1,799.1234 EUR |
17,370.6767 ETH |
1,767.7000 EUR |
1,754.1900 EUR |
1,836.5300 EUR |
1,820.7400 EUR |
| 2026-03-30 |
1,782.5892 EUR |
11,120.5492 ETH |
1,727.2800 EUR |
1,723.2000 EUR |
1,814.6100 EUR |
1,766.2800 EUR |
| 2026-03-29 |
1,728.7844 EUR |
5,989.8302 ETH |
1,734.1000 EUR |
1,687.7600 EUR |
1,755.5400 EUR |
1,723.2500 EUR |
| 2026-03-28 |
1,750.1021 EUR |
4,868.2825 ETH |
1,730.6400 EUR |
1,722.2800 EUR |
1,780.0000 EUR |
1,734.7900 EUR |
| 2026-03-27 |
1,741.2952 EUR |
10,961.2146 ETH |
1,786.3000 EUR |
1,709.1400 EUR |
1,799.5000 EUR |
1,731.3600 EUR |
| 2026-03-26 |
1,803.0872 EUR |
11,299.2785 ETH |
1,875.9000 EUR |
1,764.1100 EUR |
1,878.9000 EUR |
1,786.0900 EUR |
| 2026-03-25 |
1,874.3674 EUR |
10,354.8474 ETH |
1,856.9000 EUR |
1,847.5700 EUR |
1,897.1000 EUR |
1,876.1200 EUR |
| 2026-03-24 |
1,848.6525 EUR |
14,149.3311 ETH |
1,854.2600 EUR |
1,817.8000 EUR |
1,876.6400 EUR |
1,855.8400 EUR |
| 2026-03-23 |
1,843.2653 EUR |
29,132.8994 ETH |
1,777.1700 EUR |
1,754.1000 EUR |
1,898.6400 EUR |
1,850.5500 EUR |
| 2026-03-22 |
1,794.3641 EUR |
8,604.6198 ETH |
1,803.5300 EUR |
1,756.1700 EUR |
1,840.4400 EUR |
1,776.2500 EUR |
| 2026-03-21 |
1,860.0819 EUR |
3,232.3198 ETH |
1,855.3200 EUR |
1,829.7700 EUR |
1,874.3600 EUR |
1,830.3500 EUR |
| 2026-03-20 |
1,853.3856 EUR |
10,174.7117 ETH |
1,847.0600 EUR |
1,830.4800 EUR |
1,881.3400 EUR |
1,855.8000 EUR |
| 2026-03-19 |
1,862.7975 EUR |
18,953.7061 ETH |
1,922.9000 EUR |
1,824.2100 EUR |
1,946.8200 EUR |
1,846.0600 EUR |
| 2026-03-18 |
1,935.9185 EUR |
16,325.1211 ETH |
2,009.8700 EUR |
1,878.5900 EUR |
2,038.6200 EUR |
1,924.7100 EUR |
| 2026-03-17 |
2,026.5483 EUR |
19,281.4436 ETH |
2,046.3400 EUR |
1,997.9300 EUR |
2,068.1000 EUR |
2,011.3900 EUR |
| 2026-03-16 |
1,993.4307 EUR |
31,902.3609 ETH |
1,906.0300 EUR |
1,892.0300 EUR |
2,074.3900 EUR |
2,044.5600 EUR |
| 2026-03-15 |
1,869.5976 EUR |
9,992.5978 ETH |
1,839.0800 EUR |
1,827.5400 EUR |
1,927.7000 EUR |
1,903.5400 EUR |
| 2026-03-14 |
1,825.4354 EUR |
4,087.2211 ETH |
1,832.3500 EUR |
1,807.2800 EUR |
1,845.0300 EUR |
1,838.4900 EUR |
| 2026-03-13 |
1,861.1744 EUR |
22,380.8757 ETH |
1,799.4300 EUR |
1,797.0500 EUR |
1,926.1900 EUR |
1,832.0700 EUR |
| 2026-03-12 |
1,786.4797 EUR |
14,251.2259 ETH |
1,778.6500 EUR |
1,749.5100 EUR |
1,817.9600 EUR |
1,799.9300 EUR |
| 2026-03-11 |
1,765.3393 EUR |
12,806.5399 ETH |
1,755.0900 EUR |
1,728.1200 EUR |
1,802.6100 EUR |
1,777.0800 EUR |
| 2026-03-10 |
1,761.7974 EUR |
16,901.9566 ETH |
1,716.5300 EUR |
1,715.3900 EUR |
1,794.0200 EUR |
1,754.9300 EUR |
| 2026-03-09 |
1,734.6320 EUR |
22,609.8558 ETH |
1,681.7500 EUR |
1,676.2200 EUR |
1,769.0000 EUR |
1,714.7600 EUR |
| 2026-03-08 |
1,684.0313 EUR |
10,868.9383 ETH |
1,699.9100 EUR |
1,660.1200 EUR |
1,707.5800 EUR |
1,686.1100 EUR |
| 2026-03-07 |
1,702.8225 EUR |
3,918.3736 ETH |
1,705.4200 EUR |
1,678.8800 EUR |
1,720.0000 EUR |
1,699.9800 EUR |
| 2026-03-06 |
1,738.6648 EUR |
15,169.3340 ETH |
1,786.9000 EUR |
1,687.1100 EUR |
1,802.7500 EUR |
1,707.2000 EUR |
| 2026-03-05 |
1,813.7277 EUR |
15,158.5053 ETH |
1,828.5200 EUR |
1,775.2200 EUR |
1,865.0000 EUR |
1,786.3700 EUR |
| 2026-03-04 |
1,794.9610 EUR |
22,055.4376 ETH |
1,707.7200 EUR |
1,677.0700 EUR |
1,892.3200 EUR |
1,827.8100 EUR |
| 2026-03-03 |
1,703.2418 EUR |
16,308.1769 ETH |
1,734.7800 EUR |
1,666.1200 EUR |
1,745.7900 EUR |
1,694.7000 EUR |
| 2026-03-02 |
1,705.6971 EUR |
18,744.1823 ETH |
1,649.6800 EUR |
1,637.9800 EUR |
1,788.2100 EUR |
1,736.6800 EUR |
| 2026-03-01 |
1,683.7637 EUR |
15,681.6180 ETH |
1,667.1300 EUR |
1,618.8500 EUR |
1,740.5200 EUR |
1,624.8800 EUR |
| 2026-02-28 |
1,610.0909 EUR |
18,481.6532 ETH |
1,634.8100 EUR |
1,556.1100 EUR |
1,684.0000 EUR |
1,666.3700 EUR |
| 2026-02-27 |
1,672.2968 EUR |
11,706.0882 ETH |
1,717.8900 EUR |
1,615.0000 EUR |
1,747.5900 EUR |
1,628.6900 EUR |
| 2026-02-26 |
1,729.0694 EUR |
15,676.3276 ETH |
1,740.6100 EUR |
1,677.8700 EUR |
1,766.6100 EUR |
1,720.9200 EUR |
| 2026-02-25 |
1,608.9353 EUR |
8,783.2665 ETH |
1,573.6900 EUR |
1,568.6900 EUR |
1,683.7200 EUR |
1,670.0000 EUR |
| 2026-02-24 |
1,556.2258 EUR |
13,387.0662 ETH |
1,573.5800 EUR |
1,528.8400 EUR |
1,585.1000 EUR |
1,578.4500 EUR |
| 2026-02-23 |
1,607.3746 EUR |
9,312.0114 ETH |
1,654.5000 EUR |
1,561.8900 EUR |
1,654.7200 EUR |
1,614.1000 EUR |
| 2026-02-22 |
1,666.4857 EUR |
3,716.3168 ETH |
1,674.5000 EUR |
1,642.5000 EUR |
1,683.3600 EUR |
1,652.5800 EUR |
| 2026-02-21 |
1,679.8499 EUR |
4,052.5523 ETH |
1,670.3700 EUR |
1,659.2900 EUR |
1,693.9000 EUR |
1,677.0400 EUR |
| 2026-02-20 |
1,660.0486 EUR |
9,705.1256 ETH |
1,654.4300 EUR |
1,635.9200 EUR |
1,680.9900 EUR |
1,667.2000 EUR |
| 2026-02-19 |
1,648.8491 EUR |
7,343.4256 ETH |
1,658.9000 EUR |
1,620.6700 EUR |
1,685.0000 EUR |
1,647.0200 EUR |
| 2026-02-18 |
1,681.8377 EUR |
5,852.8260 ETH |
1,681.5600 EUR |
1,653.9000 EUR |
1,723.0600 EUR |
1,673.6200 EUR |