Crypto exchange Bitvavo

Market Ethereum (ETH) / EUR

Identifier on Bitvavo: ETH-EUR
Date Price Volume Open Low High Close
2022-05-16 1,945.2054 EUR 3,540.6224 ETH 2,061.7000 EUR 1,900.0000 EUR 2,061.7000 EUR 1,942.1000 EUR
2022-05-15 1,998.5507 EUR 2,449.5233 ETH 1,973.0000 EUR 1,921.5000 EUR 2,083.6000 EUR 2,056.4000 EUR
2022-05-14 1,926.8562 EUR 3,174.4134 ETH 1,931.1000 EUR 1,870.2000 EUR 1,983.9000 EUR 1,969.7000 EUR
2022-05-13 2,006.8163 EUR 8,679.8906 ETH 1,882.7000 EUR 1,863.0000 EUR 2,066.0000 EUR 1,952.7000 EUR
2022-05-12 1,835.7251 EUR 17,575.0587 ETH 1,978.8000 EUR 1,627.2000 EUR 2,074.9000 EUR 1,799.0000 EUR
2022-05-11 2,118.4710 EUR 18,699.3799 ETH 2,224.3000 EUR 1,900.0000 EUR 2,323.4000 EUR 1,991.2000 EUR
2022-05-10 2,226.5497 EUR 8,605.6334 ETH 2,110.4000 EUR 2,083.0000 EUR 2,329.2000 EUR 2,224.5000 EUR
2022-05-09 2,232.5655 EUR 11,574.2933 ETH 2,391.3000 EUR 2,107.1000 EUR 2,402.6000 EUR 2,127.0000 EUR
2022-05-08 2,411.6169 EUR 3,938.6617 ETH 2,501.7000 EUR 2,355.0000 EUR 2,503.7000 EUR 2,388.2000 EUR
2022-05-07 2,518.3731 EUR 1,723.6092 ETH 2,554.7000 EUR 2,454.4000 EUR 2,564.9000 EUR 2,498.5000 EUR
2022-05-06 2,542.0404 EUR 3,625.8094 ETH 2,608.5000 EUR 2,494.0000 EUR 2,622.7000 EUR 2,562.3000 EUR
2022-05-05 2,648.0681 EUR 5,196.1918 ETH 2,768.9000 EUR 2,554.0000 EUR 2,780.0000 EUR 2,601.8000 EUR
2022-05-04 2,734.6702 EUR 3,397.4416 ETH 2,638.6000 EUR 2,634.1000 EUR 2,796.4000 EUR 2,765.9000 EUR
2022-05-03 2,666.7331 EUR 1,852.6133 ETH 2,719.5000 EUR 2,619.0000 EUR 2,722.4000 EUR 2,649.3000 EUR
2022-05-02 2,691.2932 EUR 2,236.7768 ETH 2,679.5000 EUR 2,644.1000 EUR 2,739.9000 EUR 2,719.9000 EUR
2022-05-01 2,637.9157 EUR 1,946.5896 ETH 2,592.1000 EUR 2,580.0000 EUR 2,699.5000 EUR 2,696.4000 EUR
2022-04-30 2,657.5092 EUR 1,600.8886 ETH 2,674.7000 EUR 2,583.3000 EUR 2,699.4000 EUR 2,586.2000 EUR
2022-04-29 2,703.1966 EUR 2,413.4577 ETH 2,794.0000 EUR 2,631.1000 EUR 2,802.0000 EUR 2,675.8000 EUR
2022-04-28 2,781.9946 EUR 2,921.3917 ETH 2,738.8000 EUR 2,713.7000 EUR 2,839.0000 EUR 2,797.1000 EUR
2022-04-27 2,708.2364 EUR 1,862.0862 ETH 2,641.7000 EUR 2,627.0000 EUR 2,765.0000 EUR 2,740.1000 EUR
2022-04-26 2,722.1761 EUR 3,259.2998 ETH 2,808.2000 EUR 2,607.0000 EUR 2,830.0000 EUR 2,630.6000 EUR
2022-04-25 2,693.4491 EUR 4,066.3181 ETH 2,702.5000 EUR 2,602.1000 EUR 2,824.6000 EUR 2,817.2000 EUR
2022-04-24 2,725.8350 EUR 1,085.8220 ETH 2,719.3000 EUR 2,700.0000 EUR 2,747.0000 EUR 2,705.9000 EUR
2022-04-23 2,742.8290 EUR 775.9792 ETH 2,746.5000 EUR 2,706.3000 EUR 2,763.5000 EUR 2,715.0000 EUR
2022-04-22 2,760.3950 EUR 2,057.6547 ETH 2,754.1000 EUR 2,718.4000 EUR 2,804.7000 EUR 2,738.9000 EUR
2022-04-21 2,842.8630 EUR 2,713.5951 ETH 2,837.5000 EUR 2,723.7000 EUR 2,919.9000 EUR 2,753.1000 EUR
2022-04-20 2,861.3930 EUR 3,132.2267 ETH 2,874.0000 EUR 2,800.7000 EUR 2,921.5000 EUR 2,837.6000 EUR
2022-04-19 2,859.6850 EUR 2,424.1573 ETH 2,833.3000 EUR 2,807.4000 EUR 2,903.5000 EUR 2,879.1000 EUR
2022-04-18 2,731.8341 EUR 2,998.4291 ETH 2,764.2000 EUR 2,674.3000 EUR 2,848.5000 EUR 2,840.5000 EUR
2022-04-17 2,816.8684 EUR 895.7986 ETH 2,834.3000 EUR 2,757.6000 EUR 2,853.4000 EUR 2,764.4000 EUR
2022-04-16 2,816.4491 EUR 714.2855 ETH 2,815.7000 EUR 2,788.5000 EUR 2,857.4000 EUR 2,837.5000 EUR
2022-04-15 2,802.3707 EUR 1,000.9299 ETH 2,792.6000 EUR 2,771.0000 EUR 2,828.0000 EUR 2,807.8000 EUR
2022-04-14 2,813.7535 EUR 2,186.5254 ETH 2,861.0000 EUR 2,751.0000 EUR 2,885.0000 EUR 2,794.2000 EUR
2022-04-13 2,830.6747 EUR 2,898.7843 ETH 2,798.4000 EUR 2,768.9000 EUR 2,874.6000 EUR 2,858.8000 EUR
2022-04-12 2,785.8584 EUR 4,346.7624 ETH 2,740.9000 EUR 2,715.2000 EUR 2,835.9000 EUR 2,799.1000 EUR
2022-04-11 2,809.7777 EUR 6,477.9997 ETH 2,942.0000 EUR 2,710.0000 EUR 2,953.9000 EUR 2,751.1000 EUR
2022-04-10 3,002.5485 EUR 1,536.5754 ETH 3,001.1000 EUR 2,947.8000 EUR 3,047.4000 EUR 2,958.5000 EUR
2022-04-09 2,959.5026 EUR 1,141.3768 ETH 2,937.0000 EUR 2,926.7000 EUR 2,994.5000 EUR 2,984.1000 EUR
2022-04-08 2,993.0925 EUR 3,440.0876 ETH 2,971.4000 EUR 2,919.0000 EUR 3,048.4000 EUR 2,933.9000 EUR
2022-04-07 2,950.3050 EUR 3,222.9927 ETH 2,908.6000 EUR 2,881.2000 EUR 2,997.9000 EUR 2,979.4000 EUR
2022-04-06 2,998.9837 EUR 6,946.7845 ETH 3,125.0000 EUR 2,905.0000 EUR 3,125.0000 EUR 2,905.0000 EUR
2022-04-05 3,182.7160 EUR 2,872.2963 ETH 3,206.0000 EUR 3,119.1000 EUR 3,242.0000 EUR 3,126.0000 EUR
2022-04-04 3,163.8587 EUR 3,158.3463 ETH 3,188.4000 EUR 3,108.3000 EUR 3,228.8000 EUR 3,208.2000 EUR
2022-04-03 3,172.8626 EUR 2,405.7375 ETH 3,117.9000 EUR 3,093.0000 EUR 3,242.9000 EUR 3,190.1000 EUR
2022-04-02 3,150.1622 EUR 3,253.5546 ETH 3,125.9000 EUR 3,109.0000 EUR 3,197.0000 EUR 3,145.0000 EUR
2022-04-01 3,041.9237 EUR 4,899.6498 ETH 2,963.2000 EUR 2,903.9000 EUR 3,153.6000 EUR 3,123.8000 EUR
2022-03-31 3,011.8313 EUR 4,685.7626 ETH 3,032.1000 EUR 2,944.2000 EUR 3,102.4000 EUR 2,971.5000 EUR
2022-03-30 3,043.7472 EUR 3,750.8252 ETH 3,066.1000 EUR 3,000.0000 EUR 3,092.0000 EUR 3,034.6000 EUR
2022-03-29 3,083.8416 EUR 4,761.6834 ETH 3,031.5000 EUR 3,018.0000 EUR 3,140.8000 EUR 3,051.1000 EUR
2022-03-28 3,060.0205 EUR 7,075.1365 ETH 2,998.6000 EUR 2,980.7000 EUR 3,125.8000 EUR 3,031.1000 EUR