Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-01 |
500.2200 EUR |
14,857.9432 ETH |
514.3100 EUR |
462.0000 EUR |
532.1500 EUR |
486.1300 EUR |
| 2020-11-30 |
498.4900 EUR |
10,481.2227 ETH |
483.0000 EUR |
476.0700 EUR |
523.4000 EUR |
513.9800 EUR |
| 2020-11-29 |
465.9800 EUR |
5,165.6784 ETH |
450.3100 EUR |
445.0000 EUR |
482.6600 EUR |
481.6500 EUR |
| 2020-11-28 |
442.0500 EUR |
6,163.2910 ETH |
433.9200 EUR |
424.4000 EUR |
459.2800 EUR |
450.1800 EUR |
| 2020-11-27 |
435.3900 EUR |
5,580.4688 ETH |
437.5100 EUR |
414.5100 EUR |
445.3500 EUR |
433.2700 EUR |
| 2020-11-26 |
456.6950 EUR |
18,330.5510 ETH |
477.8100 EUR |
337.0000 EUR |
484.3300 EUR |
435.5800 EUR |
| 2020-11-25 |
493.7150 EUR |
9,241.3433 ETH |
508.8900 EUR |
452.0000 EUR |
509.6500 EUR |
478.5400 EUR |
| 2020-11-24 |
511.4850 EUR |
11,897.2246 ETH |
514.1900 EUR |
496.9700 EUR |
525.0000 EUR |
508.7800 EUR |
| 2020-11-23 |
493.2900 EUR |
14,338.7299 ETH |
472.0900 EUR |
463.4400 EUR |
516.2800 EUR |
514.4900 EUR |
| 2020-11-22 |
468.7750 EUR |
13,072.6049 ETH |
465.2500 EUR |
426.8300 EUR |
489.7200 EUR |
472.3000 EUR |
| 2020-11-21 |
447.5400 EUR |
9,587.8760 ETH |
430.1000 EUR |
424.4100 EUR |
465.4800 EUR |
464.9800 EUR |
| 2020-11-20 |
414.1000 EUR |
9,355.8850 ETH |
397.9900 EUR |
397.5400 EUR |
434.7100 EUR |
430.2100 EUR |
| 2020-11-19 |
401.5350 EUR |
2,120.6191 ETH |
405.3500 EUR |
393.7700 EUR |
405.7800 EUR |
397.7200 EUR |
| 2020-11-18 |
406.0750 EUR |
8,583.5170 ETH |
407.0600 EUR |
386.0000 EUR |
415.5500 EUR |
405.0900 EUR |
| 2020-11-17 |
397.4550 EUR |
5,552.6757 ETH |
388.3200 EUR |
388.0200 EUR |
408.4700 EUR |
406.5900 EUR |
| 2020-11-16 |
383.5900 EUR |
3,028.3194 ETH |
378.9800 EUR |
377.1400 EUR |
393.4500 EUR |
388.2000 EUR |
| 2020-11-15 |
385.0100 EUR |
2,726.1723 ETH |
390.2600 EUR |
372.7000 EUR |
391.8100 EUR |
379.7600 EUR |
| 2020-11-14 |
397.0700 EUR |
3,792.2387 ETH |
403.3100 EUR |
383.2900 EUR |
403.7500 EUR |
390.8300 EUR |
| 2020-11-13 |
398.0800 EUR |
4,399.8906 ETH |
393.1000 EUR |
388.5800 EUR |
404.0000 EUR |
403.0600 EUR |
| 2020-11-12 |
393.0050 EUR |
4,233.5720 ETH |
393.7400 EUR |
383.7600 EUR |
398.1300 EUR |
392.2700 EUR |
| 2020-11-11 |
388.0950 EUR |
5,200.6110 ETH |
382.4700 EUR |
381.4000 EUR |
404.0000 EUR |
393.7200 EUR |
| 2020-11-10 |
379.0500 EUR |
2,081.4158 ETH |
376.1200 EUR |
372.2600 EUR |
384.7000 EUR |
381.9800 EUR |
| 2020-11-09 |
379.0950 EUR |
3,018.7622 ETH |
381.7500 EUR |
368.0900 EUR |
385.9600 EUR |
376.4400 EUR |
| 2020-11-08 |
373.4250 EUR |
3,915.1202 ETH |
365.1400 EUR |
363.0600 EUR |
387.3900 EUR |
381.7100 EUR |
| 2020-11-07 |
375.0100 EUR |
7,826.2934 ETH |
384.5800 EUR |
345.2100 EUR |
394.4100 EUR |
365.4400 EUR |
| 2020-11-06 |
368.7050 EUR |
6,166.0444 ETH |
352.6700 EUR |
351.3700 EUR |
385.9100 EUR |
384.7400 EUR |
| 2020-11-05 |
348.6150 EUR |
4,350.3617 ETH |
344.6100 EUR |
338.0000 EUR |
355.5600 EUR |
352.6200 EUR |
| 2020-11-04 |
336.3750 EUR |
3,297.8683 ETH |
330.1300 EUR |
323.3900 EUR |
348.0000 EUR |
342.6200 EUR |
| 2020-11-03 |
329.5500 EUR |
2,188.5043 ETH |
329.0300 EUR |
318.7400 EUR |
331.9200 EUR |
330.0700 EUR |
| 2020-11-02 |
335.8550 EUR |
2,519.9751 ETH |
342.1500 EUR |
325.1100 EUR |
347.0800 EUR |
329.5600 EUR |
| 2020-11-01 |
335.9500 EUR |
1,001.5967 ETH |
331.0900 EUR |
331.0200 EUR |
341.1300 EUR |
340.8100 EUR |
| 2020-10-31 |
329.5800 EUR |
1,411.9362 ETH |
327.1900 EUR |
327.1900 EUR |
337.2500 EUR |
331.9700 EUR |
| 2020-10-30 |
330.2550 EUR |
1,622.4790 ETH |
331.5600 EUR |
320.8000 EUR |
335.7200 EUR |
328.9500 EUR |
| 2020-10-29 |
331.3950 EUR |
1,497.7337 ETH |
331.1800 EUR |
325.8900 EUR |
338.3700 EUR |
331.6100 EUR |
| 2020-10-28 |
336.9300 EUR |
3,295.0621 ETH |
342.8500 EUR |
324.4400 EUR |
347.2200 EUR |
331.0100 EUR |
| 2020-10-27 |
338.3300 EUR |
2,422.2702 ETH |
333.6900 EUR |
330.9600 EUR |
346.9200 EUR |
342.9700 EUR |
| 2020-10-26 |
337.9050 EUR |
3,013.3980 ETH |
342.7100 EUR |
324.0200 EUR |
346.7000 EUR |
333.1000 EUR |
| 2020-10-25 |
344.5900 EUR |
970.3223 ETH |
346.4400 EUR |
340.7400 EUR |
351.5700 EUR |
342.7400 EUR |
| 2020-10-24 |
345.9950 EUR |
997.5537 ETH |
344.7900 EUR |
343.1500 EUR |
350.9400 EUR |
347.2000 EUR |
| 2020-10-23 |
347.3850 EUR |
2,433.1899 ETH |
349.5900 EUR |
338.9800 EUR |
353.7400 EUR |
345.1800 EUR |
| 2020-10-22 |
339.6300 EUR |
4,901.6650 ETH |
328.6000 EUR |
328.6000 EUR |
355.9800 EUR |
350.6600 EUR |
| 2020-10-21 |
320.7850 EUR |
6,062.2205 ETH |
312.3800 EUR |
312.3800 EUR |
337.3800 EUR |
329.1900 EUR |
| 2020-10-20 |
316.8550 EUR |
1,943.7849 ETH |
322.1100 EUR |
310.0000 EUR |
323.1400 EUR |
311.6000 EUR |
| 2020-10-19 |
322.9900 EUR |
1,583.8634 ETH |
323.2800 EUR |
319.0700 EUR |
325.8900 EUR |
322.7000 EUR |
| 2020-10-18 |
318.5650 EUR |
813.8448 ETH |
314.1400 EUR |
314.1400 EUR |
323.0600 EUR |
322.9900 EUR |
| 2020-10-17 |
313.1400 EUR |
330.1363 ETH |
311.6700 EUR |
310.9800 EUR |
316.1200 EUR |
314.6100 EUR |
| 2020-10-16 |
317.0800 EUR |
1,319.6664 ETH |
321.9200 EUR |
310.0400 EUR |
324.2600 EUR |
312.2400 EUR |
| 2020-10-15 |
322.2200 EUR |
1,170.2796 ETH |
322.4700 EUR |
316.4800 EUR |
325.5300 EUR |
321.9700 EUR |
| 2020-10-14 |
324.0450 EUR |
1,447.4829 ETH |
324.6400 EUR |
318.1600 EUR |
329.7900 EUR |
323.4500 EUR |
| 2020-10-13 |
326.1900 EUR |
1,262.1983 ETH |
327.7400 EUR |
319.2600 EUR |
328.4700 EUR |
324.6400 EUR |