Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
1,412.6508 EUR |
43,991.3250 ETH |
1,524.1000 EUR |
1,313.3000 EUR |
1,524.6000 EUR |
1,359.0000 EUR |
| 2025-04-09 |
1,378.5981 EUR |
59,376.0632 ETH |
1,341.5000 EUR |
1,254.9000 EUR |
1,542.0000 EUR |
1,519.9000 EUR |
| 2025-04-08 |
1,410.1224 EUR |
31,339.4360 ETH |
1,422.7000 EUR |
1,326.0000 EUR |
1,475.3000 EUR |
1,344.2000 EUR |
| 2025-04-07 |
1,393.8225 EUR |
72,520.9085 ETH |
1,437.7000 EUR |
1,281.0000 EUR |
1,494.9000 EUR |
1,446.4000 EUR |
| 2025-04-06 |
1,523.8453 EUR |
18,763.6101 ETH |
1,647.6000 EUR |
1,421.0000 EUR |
1,656.0000 EUR |
1,450.4000 EUR |
| 2025-04-05 |
1,649.2411 EUR |
2,389.1519 ETH |
1,655.5000 EUR |
1,621.9000 EUR |
1,666.4000 EUR |
1,630.2000 EUR |
| 2025-04-04 |
1,631.2238 EUR |
34,529.5683 ETH |
1,645.4000 EUR |
1,592.5000 EUR |
1,669.9000 EUR |
1,662.5000 EUR |
| 2025-04-03 |
1,630.2851 EUR |
30,272.4450 ETH |
1,645.6000 EUR |
1,574.9000 EUR |
1,690.6000 EUR |
1,636.4000 EUR |
| 2025-04-02 |
1,740.0734 EUR |
30,420.6138 ETH |
1,763.4000 EUR |
1,641.0000 EUR |
1,796.0000 EUR |
1,653.1000 EUR |
| 2025-04-01 |
1,738.5445 EUR |
10,103.7439 ETH |
1,684.4000 EUR |
1,680.0000 EUR |
1,790.2000 EUR |
1,775.8000 EUR |
| 2025-03-31 |
1,674.4402 EUR |
13,561.5157 ETH |
1,671.2000 EUR |
1,641.4000 EUR |
1,716.4000 EUR |
1,691.4000 EUR |
| 2025-03-30 |
1,685.7917 EUR |
4,873.0409 ETH |
1,689.2000 EUR |
1,650.1000 EUR |
1,708.7000 EUR |
1,685.4000 EUR |
| 2025-03-29 |
1,716.6103 EUR |
7,408.7467 ETH |
1,752.2000 EUR |
1,661.1000 EUR |
1,767.2000 EUR |
1,679.0000 EUR |
| 2025-03-28 |
1,767.4782 EUR |
13,297.3439 ETH |
1,855.5000 EUR |
1,719.3000 EUR |
1,866.9000 EUR |
1,740.1000 EUR |
| 2025-03-27 |
1,869.1296 EUR |
6,173.4556 ETH |
1,871.5000 EUR |
1,842.8000 EUR |
1,891.1000 EUR |
1,857.3000 EUR |
| 2025-03-26 |
1,888.0023 EUR |
11,437.2236 ETH |
1,916.4000 EUR |
1,843.0000 EUR |
1,927.4000 EUR |
1,868.8000 EUR |
| 2025-03-25 |
1,913.4054 EUR |
7,803.2229 ETH |
1,926.7000 EUR |
1,886.0000 EUR |
1,942.0000 EUR |
1,924.8000 EUR |
| 2025-03-24 |
1,905.5359 EUR |
14,059.1802 ETH |
1,850.5000 EUR |
1,827.5000 EUR |
1,945.3000 EUR |
1,931.7000 EUR |
| 2025-03-23 |
1,849.6789 EUR |
4,228.2674 ETH |
1,830.1000 EUR |
1,826.8000 EUR |
1,867.6000 EUR |
1,841.7000 EUR |
| 2025-03-22 |
1,836.4490 EUR |
3,259.2165 ETH |
1,815.2000 EUR |
1,815.0000 EUR |
1,854.0000 EUR |
1,837.1000 EUR |
| 2025-03-21 |
1,812.6520 EUR |
7,179.2671 ETH |
1,826.4000 EUR |
1,786.0000 EUR |
1,839.4000 EUR |
1,816.4000 EUR |
| 2025-03-20 |
1,840.3396 EUR |
11,993.8409 ETH |
1,886.2000 EUR |
1,798.6000 EUR |
1,894.0000 EUR |
1,822.7000 EUR |
| 2025-03-19 |
1,836.2523 EUR |
16,132.4724 ETH |
1,766.2000 EUR |
1,762.4000 EUR |
1,896.8000 EUR |
1,874.3000 EUR |
| 2025-03-18 |
1,741.5500 EUR |
6,930.4346 ETH |
1,764.3000 EUR |
1,711.3000 EUR |
1,767.1000 EUR |
1,715.0000 EUR |
| 2025-03-17 |
1,751.7693 EUR |
9,295.5106 ETH |
1,735.2000 EUR |
1,728.0000 EUR |
1,787.2000 EUR |
1,772.5000 EUR |
| 2025-03-16 |
1,753.6723 EUR |
3,984.0622 ETH |
1,782.4000 EUR |
1,717.0000 EUR |
1,785.0000 EUR |
1,746.7000 EUR |
| 2025-03-15 |
1,775.2549 EUR |
3,124.9450 ETH |
1,757.2000 EUR |
1,750.9000 EUR |
1,800.6000 EUR |
1,793.0000 EUR |
| 2025-03-14 |
1,743.7202 EUR |
8,614.2120 ETH |
1,718.0000 EUR |
1,714.6000 EUR |
1,785.7000 EUR |
1,781.2000 EUR |
| 2025-03-13 |
1,733.1495 EUR |
14,728.7512 ETH |
1,753.8000 EUR |
1,677.7000 EUR |
1,770.0000 EUR |
1,695.9000 EUR |
| 2025-03-12 |
1,740.4128 EUR |
25,922.2797 ETH |
1,763.2000 EUR |
1,677.9000 EUR |
1,795.0000 EUR |
1,729.5000 EUR |
| 2025-03-11 |
1,732.7262 EUR |
28,244.8030 ETH |
1,719.6000 EUR |
1,616.0000 EUR |
1,797.9000 EUR |
1,726.1000 EUR |
| 2025-03-10 |
1,832.1902 EUR |
28,933.9176 ETH |
1,871.0000 EUR |
1,670.6000 EUR |
1,995.8000 EUR |
1,729.9000 EUR |
| 2025-03-09 |
1,905.1458 EUR |
22,811.2890 ETH |
1,868.0000 EUR |
1,836.6000 EUR |
2,042.8000 EUR |
1,844.3000 EUR |
| 2025-03-08 |
1,994.4068 EUR |
10,436.4749 ETH |
1,982.7000 EUR |
1,945.5000 EUR |
2,063.5000 EUR |
2,043.9000 EUR |
| 2025-03-07 |
2,010.3539 EUR |
23,438.5740 ETH |
1,990.0000 EUR |
1,950.0000 EUR |
2,081.0000 EUR |
2,055.4000 EUR |