Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
2,314.8304 EUR |
9,921.9376 ETH |
2,314.9000 EUR |
2,252.2000 EUR |
2,337.7000 EUR |
2,300.6000 EUR |
| 2025-05-29 |
2,383.9282 EUR |
26,218.5004 ETH |
2,388.7000 EUR |
2,311.0000 EUR |
2,479.3000 EUR |
2,328.4000 EUR |
| 2025-05-28 |
2,339.0459 EUR |
11,217.0850 ETH |
2,347.0000 EUR |
2,302.8000 EUR |
2,380.6000 EUR |
2,333.3000 EUR |
| 2025-05-27 |
2,319.1198 EUR |
20,537.3987 ETH |
2,252.4000 EUR |
2,202.0000 EUR |
2,392.6000 EUR |
2,356.2000 EUR |
| 2025-05-26 |
2,246.8895 EUR |
7,636.9725 ETH |
2,246.1000 EUR |
2,219.3000 EUR |
2,282.7000 EUR |
2,253.1000 EUR |
| 2025-05-25 |
2,207.6516 EUR |
8,352.4816 ETH |
2,227.9000 EUR |
2,169.0000 EUR |
2,236.8000 EUR |
2,227.4000 EUR |
| 2025-05-24 |
2,241.5331 EUR |
5,273.2792 ETH |
2,222.7000 EUR |
2,214.4000 EUR |
2,267.5000 EUR |
2,247.0000 EUR |
| 2025-05-23 |
2,301.2220 EUR |
19,877.7296 ETH |
2,358.4000 EUR |
2,207.7000 EUR |
2,411.4000 EUR |
2,260.4000 EUR |
| 2025-05-22 |
2,277.2777 EUR |
13,953.2104 ETH |
2,250.4000 EUR |
2,244.4000 EUR |
2,380.3000 EUR |
2,354.0000 EUR |
| 2025-05-21 |
2,241.4830 EUR |
27,373.6458 ETH |
2,235.6000 EUR |
2,163.3000 EUR |
2,305.3000 EUR |
2,247.3000 EUR |
| 2025-05-20 |
2,237.2594 EUR |
19,893.8219 ETH |
2,251.1000 EUR |
2,167.1000 EUR |
2,301.2000 EUR |
2,226.5000 EUR |
| 2025-05-19 |
2,178.0148 EUR |
22,402.3472 ETH |
2,231.8000 EUR |
2,096.0000 EUR |
2,267.4000 EUR |
2,248.9000 EUR |
| 2025-05-18 |
2,215.7371 EUR |
16,050.6250 ETH |
2,218.2000 EUR |
2,078.1000 EUR |
2,316.6000 EUR |
2,183.6000 EUR |
| 2025-05-17 |
2,226.1076 EUR |
10,165.9447 ETH |
2,272.7000 EUR |
2,190.8000 EUR |
2,273.3000 EUR |
2,214.3000 EUR |
| 2025-05-16 |
2,312.7741 EUR |
25,805.4018 ETH |
2,277.1000 EUR |
2,262.9000 EUR |
2,364.6000 EUR |
2,286.4000 EUR |
| 2025-05-15 |
2,283.6390 EUR |
31,882.3591 ETH |
2,333.8000 EUR |
2,217.4000 EUR |
2,366.4000 EUR |
2,286.9000 EUR |
| 2025-05-14 |
2,352.0663 EUR |
35,540.7804 ETH |
2,395.2000 EUR |
2,275.1000 EUR |
2,435.0000 EUR |
2,330.6000 EUR |
| 2025-05-13 |
2,291.5554 EUR |
38,174.9522 ETH |
2,247.7000 EUR |
2,175.4000 EUR |
2,447.6000 EUR |
2,408.5000 EUR |
| 2025-05-12 |
2,264.1997 EUR |
46,873.9465 ETH |
2,237.8000 EUR |
2,171.4000 EUR |
2,356.4000 EUR |
2,246.5000 EUR |
| 2025-05-11 |
2,239.3690 EUR |
33,318.5561 ETH |
2,292.8000 EUR |
2,165.1000 EUR |
2,315.2000 EUR |
2,232.2000 EUR |
| 2025-05-10 |
2,148.5886 EUR |
30,589.7066 ETH |
2,083.2000 EUR |
2,058.6000 EUR |
2,236.5000 EUR |
2,231.3000 EUR |
| 2025-05-09 |
2,051.6464 EUR |
65,644.4883 ETH |
1,963.6000 EUR |
1,944.3000 EUR |
2,212.5000 EUR |
2,072.1000 EUR |
| 2025-05-08 |
1,757.3832 EUR |
56,134.7459 ETH |
1,602.2000 EUR |
1,598.3000 EUR |
1,980.4000 EUR |
1,963.1000 EUR |
| 2025-05-07 |
1,603.7984 EUR |
31,672.3271 ETH |
1,602.7000 EUR |
1,575.0000 EUR |
1,631.8000 EUR |
1,592.6000 EUR |
| 2025-05-06 |
1,575.8658 EUR |
31,962.7296 ETH |
1,609.5000 EUR |
1,542.8000 EUR |
1,613.7000 EUR |
1,592.5000 EUR |
| 2025-05-05 |
1,598.7082 EUR |
24,338.7915 ETH |
1,598.3000 EUR |
1,572.6000 EUR |
1,620.4000 EUR |
1,614.3000 EUR |
| 2025-05-04 |
1,622.7984 EUR |
10,456.2031 ETH |
1,624.0000 EUR |
1,602.9000 EUR |
1,638.8000 EUR |
1,606.6000 EUR |
| 2025-05-03 |
1,621.5712 EUR |
9,277.6656 ETH |
1,630.6000 EUR |
1,603.7000 EUR |
1,637.1000 EUR |
1,624.2000 EUR |
| 2025-05-02 |
1,624.6405 EUR |
32,350.6154 ETH |
1,627.4000 EUR |
1,601.4000 EUR |
1,652.0000 EUR |
1,628.9000 EUR |
| 2025-05-01 |
1,626.6424 EUR |
34,549.4377 ETH |
1,585.3000 EUR |
1,583.0000 EUR |
1,660.3000 EUR |
1,625.5000 EUR |
| 2025-04-30 |
1,567.8952 EUR |
28,293.3987 ETH |
1,579.2000 EUR |
1,524.1000 EUR |
1,598.6000 EUR |
1,586.9000 EUR |
| 2025-04-29 |
1,595.1776 EUR |
20,481.7404 ETH |
1,578.6000 EUR |
1,564.1000 EUR |
1,619.3000 EUR |
1,580.8000 EUR |
| 2025-04-28 |
1,574.0538 EUR |
14,613.3427 ETH |
1,580.1000 EUR |
1,532.5000 EUR |
1,611.8000 EUR |
1,572.5000 EUR |
| 2025-04-27 |
1,589.5333 EUR |
5,635.6490 ETH |
1,604.6000 EUR |
1,570.0000 EUR |
1,635.4000 EUR |
1,581.6000 EUR |
| 2025-04-26 |
1,587.6594 EUR |
6,080.5383 ETH |
1,571.8000 EUR |
1,567.7000 EUR |
1,620.9000 EUR |
1,600.4000 EUR |
| 2025-04-25 |
1,567.3080 EUR |
16,109.2086 ETH |
1,557.2000 EUR |
1,533.0000 EUR |
1,608.9000 EUR |
1,585.1000 EUR |
| 2025-04-24 |
1,551.1803 EUR |
16,248.2704 ETH |
1,584.4000 EUR |
1,514.1000 EUR |
1,587.7000 EUR |
1,550.0000 EUR |
| 2025-04-23 |
1,574.5551 EUR |
24,437.3761 ETH |
1,564.0000 EUR |
1,547.7000 EUR |
1,612.3000 EUR |
1,580.3000 EUR |
| 2025-04-22 |
1,423.4295 EUR |
23,994.6630 ETH |
1,371.5000 EUR |
1,340.0000 EUR |
1,505.0000 EUR |
1,491.6000 EUR |
| 2025-04-21 |
1,405.8531 EUR |
24,913.1938 ETH |
1,387.2000 EUR |
1,357.0000 EUR |
1,440.1000 EUR |
1,368.5000 EUR |
| 2025-04-20 |
1,392.5659 EUR |
11,564.4100 ETH |
1,415.3000 EUR |
1,375.2000 EUR |
1,421.0000 EUR |
1,378.8000 EUR |
| 2025-04-19 |
1,405.9239 EUR |
3,913.5829 ETH |
1,395.0000 EUR |
1,392.0000 EUR |
1,431.4000 EUR |
1,418.3000 EUR |
| 2025-04-18 |
1,393.6883 EUR |
6,884.7280 ETH |
1,392.3000 EUR |
1,384.4000 EUR |
1,404.9000 EUR |
1,400.7000 EUR |
| 2025-04-17 |
1,396.2862 EUR |
18,841.0490 ETH |
1,383.8000 EUR |
1,375.0000 EUR |
1,424.9000 EUR |
1,418.5000 EUR |
| 2025-04-16 |
1,393.4706 EUR |
26,026.1957 ETH |
1,407.0000 EUR |
1,353.0000 EUR |
1,420.0000 EUR |
1,371.8000 EUR |
| 2025-04-15 |
1,442.1138 EUR |
22,513.5552 ETH |
1,432.7000 EUR |
1,409.2000 EUR |
1,467.6000 EUR |
1,437.2000 EUR |
| 2025-04-14 |
1,438.6517 EUR |
29,666.7715 ETH |
1,407.9000 EUR |
1,406.6000 EUR |
1,487.5000 EUR |
1,449.4000 EUR |
| 2025-04-13 |
1,415.9734 EUR |
12,495.7074 ETH |
1,448.4000 EUR |
1,377.6000 EUR |
1,453.1000 EUR |
1,407.8000 EUR |
| 2025-04-12 |
1,418.8474 EUR |
8,792.8280 ETH |
1,379.1000 EUR |
1,362.2000 EUR |
1,470.2000 EUR |
1,455.6000 EUR |
| 2025-04-11 |
1,366.5681 EUR |
84,380.6765 ETH |
1,352.3000 EUR |
1,331.8000 EUR |
1,405.1000 EUR |
1,384.3000 EUR |