Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-26 |
1,815.7551 EUR |
3,507.8825 ETH |
1,814.7100 EUR |
1,790.4700 EUR |
1,839.5100 EUR |
1,796.8500 EUR |
| 2026-05-25 |
1,817.3732 EUR |
4,138.3854 ETH |
1,802.5300 EUR |
1,796.4400 EUR |
1,838.3200 EUR |
1,813.5200 EUR |
| 2026-05-24 |
1,807.1702 EUR |
5,305.1080 ETH |
1,823.5400 EUR |
1,771.1100 EUR |
1,835.2200 EUR |
1,804.5500 EUR |
| 2026-05-23 |
1,785.7961 EUR |
8,600.0652 ETH |
1,779.9600 EUR |
1,731.9200 EUR |
1,851.1000 EUR |
1,823.4300 EUR |
| 2026-05-22 |
1,809.8655 EUR |
5,238.9946 ETH |
1,835.4300 EUR |
1,771.5500 EUR |
1,842.0000 EUR |
1,776.7400 EUR |
| 2026-05-21 |
1,833.5653 EUR |
3,413.1624 ETH |
1,830.3000 EUR |
1,816.2600 EUR |
1,853.5300 EUR |
1,835.1600 EUR |
| 2026-05-20 |
1,834.9273 EUR |
3,708.3381 ETH |
1,817.6600 EUR |
1,811.3200 EUR |
1,847.0200 EUR |
1,829.4800 EUR |
| 2026-05-19 |
1,823.0457 EUR |
3,300.7244 ETH |
1,826.6800 EUR |
1,804.7600 EUR |
1,842.2200 EUR |
1,817.7400 EUR |
| 2026-05-18 |
1,817.0885 EUR |
7,554.6642 ETH |
1,834.4600 EUR |
1,783.7000 EUR |
1,850.7600 EUR |
1,829.4400 EUR |
| 2026-05-17 |
1,857.9645 EUR |
4,045.1422 ETH |
1,877.9000 EUR |
1,800.0000 EUR |
1,892.3400 EUR |
1,834.9900 EUR |
| 2026-05-16 |
1,880.4373 EUR |
3,508.0519 ETH |
1,913.5200 EUR |
1,861.4000 EUR |
1,919.0800 EUR |
1,878.1400 EUR |
| 2026-05-15 |
1,922.8692 EUR |
5,635.1297 ETH |
1,957.4900 EUR |
1,896.9600 EUR |
1,972.6200 EUR |
1,913.9200 EUR |
| 2026-05-14 |
1,952.6826 EUR |
5,421.4816 ETH |
1,927.0800 EUR |
1,911.0000 EUR |
1,985.5900 EUR |
1,955.3000 EUR |
| 2026-05-13 |
1,940.4888 EUR |
5,045.0025 ETH |
1,938.4500 EUR |
1,907.3100 EUR |
1,985.6900 EUR |
1,927.9200 EUR |
| 2026-05-12 |
1,947.1639 EUR |
3,626.0686 ETH |
1,985.9700 EUR |
1,923.5000 EUR |
1,986.7200 EUR |
1,937.8300 EUR |
| 2026-05-11 |
1,982.0044 EUR |
3,726.6007 ETH |
2,014.9700 EUR |
1,954.9000 EUR |
2,017.5000 EUR |
1,986.9100 EUR |
| 2026-05-10 |
1,991.7731 EUR |
4,413.3906 ETH |
1,974.8400 EUR |
1,964.0000 EUR |
2,025.0000 EUR |
2,013.5800 EUR |
| 2026-05-09 |
1,968.6891 EUR |
2,127.6220 ETH |
1,958.0500 EUR |
1,952.4100 EUR |
1,984.6400 EUR |
1,975.7200 EUR |
| 2026-05-08 |
1,946.9606 EUR |
4,508.0856 ETH |
1,953.3800 EUR |
1,927.0000 EUR |
1,971.2600 EUR |
1,957.2100 EUR |
| 2026-05-07 |
1,966.9588 EUR |
6,719.6484 ETH |
2,001.0800 EUR |
1,940.1400 EUR |
2,001.9800 EUR |
1,952.9300 EUR |
| 2026-05-06 |
2,022.8862 EUR |
7,270.8828 ETH |
2,014.5800 EUR |
1,990.1500 EUR |
2,057.4100 EUR |
2,000.6200 EUR |
| 2026-05-05 |
2,033.1577 EUR |
5,222.0228 ETH |
2,007.6300 EUR |
2,005.4800 EUR |
2,050.9800 EUR |
2,017.2200 EUR |
| 2026-05-04 |
2,014.7268 EUR |
9,911.2899 ETH |
1,979.0000 EUR |
1,968.7500 EUR |
2,043.4400 EUR |
2,007.0200 EUR |
| 2026-05-03 |
1,983.3246 EUR |
2,702.1866 ETH |
1,976.1700 EUR |
1,959.7100 EUR |
2,007.5600 EUR |
1,979.9000 EUR |
| 2026-05-02 |
1,971.3180 EUR |
1,600.4721 ETH |
1,958.5100 EUR |
1,956.0400 EUR |
1,998.0000 EUR |
1,976.2000 EUR |
| 2026-05-01 |
1,957.6395 EUR |
4,006.9313 ETH |
1,924.6300 EUR |
1,924.6300 EUR |
1,976.6000 EUR |
1,957.9700 EUR |
| 2026-04-30 |
1,930.3030 EUR |
3,271.9864 ETH |
1,928.3400 EUR |
1,913.7000 EUR |
1,950.8300 EUR |
1,925.0200 EUR |
| 2026-04-29 |
1,948.0864 EUR |
7,356.6516 ETH |
1,953.2400 EUR |
1,902.1900 EUR |
2,005.0000 EUR |
1,929.5200 EUR |
| 2026-04-28 |
1,950.3245 EUR |
3,322.1701 ETH |
1,965.6200 EUR |
1,931.0000 EUR |
1,971.9500 EUR |
1,953.2000 EUR |
| 2026-04-27 |
1,979.7581 EUR |
6,664.4941 ETH |
2,025.3300 EUR |
1,932.2900 EUR |
2,051.9700 EUR |
1,965.5400 EUR |
| 2026-04-26 |
2,007.9182 EUR |
4,240.6069 ETH |
1,980.7900 EUR |
1,974.8600 EUR |
2,033.0100 EUR |
2,025.6400 EUR |
| 2026-04-25 |
1,976.5449 EUR |
2,574.9284 ETH |
1,975.6500 EUR |
1,965.5400 EUR |
1,983.4600 EUR |
1,980.8800 EUR |
| 2026-04-24 |
1,980.7826 EUR |
5,525.7629 ETH |
1,995.9600 EUR |
1,967.9000 EUR |
2,000.0000 EUR |
1,976.2200 EUR |
| 2026-04-23 |
1,993.4675 EUR |
9,287.2347 ETH |
2,029.7600 EUR |
1,959.5900 EUR |
2,034.2700 EUR |
1,995.4100 EUR |
| 2026-04-22 |
2,036.4843 EUR |
10,730.0866 ETH |
1,982.6000 EUR |
1,970.9000 EUR |
2,066.0000 EUR |
2,030.9800 EUR |
| 2026-04-21 |
1,968.2054 EUR |
8,289.0454 ETH |
1,964.7300 EUR |
1,948.9800 EUR |
1,991.9000 EUR |
1,983.1100 EUR |
| 2026-04-20 |
1,961.6922 EUR |
7,316.6255 ETH |
1,929.7000 EUR |
1,927.5000 EUR |
1,992.5000 EUR |
1,965.2800 EUR |
| 2026-04-19 |
1,966.6221 EUR |
7,776.5045 ETH |
1,999.6000 EUR |
1,921.7400 EUR |
2,003.3600 EUR |
1,932.9900 EUR |
| 2026-04-18 |
2,016.2098 EUR |
6,497.8872 ETH |
2,056.7000 EUR |
1,989.2500 EUR |
2,063.5200 EUR |
1,999.2600 EUR |
| 2026-04-17 |
2,041.8012 EUR |
13,424.4341 ETH |
1,993.8400 EUR |
1,967.3700 EUR |
2,090.2400 EUR |
2,058.9400 EUR |
| 2026-04-16 |
1,979.1302 EUR |
7,413.3959 ETH |
1,999.3700 EUR |
1,941.2000 EUR |
2,006.8400 EUR |
1,996.0600 EUR |
| 2026-04-15 |
1,984.6058 EUR |
6,415.1147 ETH |
1,969.0300 EUR |
1,960.0000 EUR |
2,021.8100 EUR |
1,995.8500 EUR |
| 2026-04-14 |
2,005.1169 EUR |
11,664.7958 ETH |
2,016.9100 EUR |
1,954.5000 EUR |
2,047.9800 EUR |
1,967.9000 EUR |
| 2026-04-13 |
1,933.9658 EUR |
8,205.6735 ETH |
1,875.0400 EUR |
1,861.8000 EUR |
2,035.5500 EUR |
2,017.5000 EUR |
| 2026-04-12 |
1,892.5513 EUR |
7,126.0399 ETH |
1,950.2500 EUR |
1,858.6900 EUR |
1,953.9800 EUR |
1,878.3800 EUR |
| 2026-04-11 |
1,945.9305 EUR |
5,160.8550 ETH |
1,915.4100 EUR |
1,902.1400 EUR |
1,989.0000 EUR |
1,952.4100 EUR |
| 2026-04-10 |
1,901.8720 EUR |
10,916.4716 ETH |
1,873.2600 EUR |
1,862.3100 EUR |
1,926.0100 EUR |
1,916.0200 EUR |
| 2026-04-09 |
1,883.9761 EUR |
7,441.3357 ETH |
1,878.5700 EUR |
1,846.3000 EUR |
1,920.7700 EUR |
1,873.4200 EUR |
| 2026-04-08 |
1,911.3879 EUR |
10,689.2974 ETH |
1,917.7900 EUR |
1,870.1300 EUR |
1,938.2000 EUR |
1,879.7300 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 |