Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-12 |
321.8200 EUR |
3,301.7435 ETH |
316.4700 EUR |
310.0200 EUR |
334.3200 EUR |
327.1700 EUR |
| 2020-10-11 |
315.1550 EUR |
719.8753 ETH |
313.2400 EUR |
311.5400 EUR |
318.2200 EUR |
317.0700 EUR |
| 2020-10-10 |
310.7950 EUR |
1,581.1534 ETH |
309.0400 EUR |
309.0400 EUR |
319.4400 EUR |
312.5500 EUR |
| 2020-10-09 |
303.9550 EUR |
2,509.1276 ETH |
298.4800 EUR |
295.5000 EUR |
311.6500 EUR |
309.4300 EUR |
| 2020-10-08 |
294.1150 EUR |
1,692.2144 ETH |
289.9600 EUR |
285.0000 EUR |
299.9900 EUR |
298.2700 EUR |
| 2020-10-07 |
289.8100 EUR |
1,416.5451 ETH |
289.3400 EUR |
284.8100 EUR |
291.0700 EUR |
290.2800 EUR |
| 2020-10-06 |
295.2700 EUR |
1,531.9701 ETH |
300.7000 EUR |
287.3600 EUR |
300.8500 EUR |
289.8400 EUR |
| 2020-10-05 |
300.6350 EUR |
974.0194 ETH |
302.1900 EUR |
297.3300 EUR |
302.8900 EUR |
299.0800 EUR |
| 2020-10-04 |
298.5600 EUR |
706.9857 ETH |
296.0000 EUR |
294.6100 EUR |
302.4900 EUR |
301.1200 EUR |
| 2020-10-03 |
295.1500 EUR |
553.5531 ETH |
294.0800 EUR |
294.0800 EUR |
300.1800 EUR |
296.2200 EUR |
| 2020-10-02 |
298.0150 EUR |
1,765.5042 ETH |
300.5000 EUR |
286.7000 EUR |
302.2400 EUR |
295.5300 EUR |
| 2020-10-01 |
303.8950 EUR |
3,170.0160 ETH |
307.3900 EUR |
295.1300 EUR |
314.8700 EUR |
300.4000 EUR |
| 2020-09-30 |
306.2700 EUR |
730.7468 ETH |
305.7400 EUR |
301.5000 EUR |
307.8800 EUR |
306.8000 EUR |
| 2020-09-29 |
304.3250 EUR |
1,552.2310 ETH |
302.1400 EUR |
300.3000 EUR |
307.2700 EUR |
306.5100 EUR |
| 2020-09-28 |
305.7400 EUR |
2,790.4401 ETH |
307.5400 EUR |
302.3100 EUR |
315.8000 EUR |
303.9400 EUR |
| 2020-09-27 |
305.9200 EUR |
1,122.4380 ETH |
304.8900 EUR |
298.8300 EUR |
311.1400 EUR |
306.9500 EUR |
| 2020-09-26 |
303.7200 EUR |
1,034.8535 ETH |
302.8900 EUR |
298.4800 EUR |
306.0900 EUR |
304.5500 EUR |
| 2020-09-25 |
301.0900 EUR |
2,764.0133 ETH |
299.4200 EUR |
290.2000 EUR |
307.9100 EUR |
302.7600 EUR |
| 2020-09-24 |
286.8600 EUR |
2,874.5206 ETH |
274.8800 EUR |
272.1300 EUR |
301.1700 EUR |
298.8400 EUR |
| 2020-09-23 |
284.5550 EUR |
2,430.7901 ETH |
294.1200 EUR |
269.2200 EUR |
295.1300 EUR |
274.9900 EUR |
| 2020-09-22 |
291.7100 EUR |
2,156.7001 ETH |
289.2500 EUR |
286.9600 EUR |
296.7400 EUR |
294.1700 EUR |
| 2020-09-21 |
301.1950 EUR |
5,085.4981 ETH |
312.8100 EUR |
282.6100 EUR |
316.7500 EUR |
289.5800 EUR |
| 2020-09-20 |
318.9750 EUR |
1,744.4638 ETH |
324.6900 EUR |
309.5200 EUR |
324.6900 EUR |
313.2600 EUR |
| 2020-09-19 |
324.9700 EUR |
1,038.9518 ETH |
324.5500 EUR |
319.4400 EUR |
327.7700 EUR |
325.3900 EUR |
| 2020-09-18 |
326.4400 EUR |
2,032.2845 ETH |
329.3400 EUR |
317.6900 EUR |
331.1900 EUR |
323.5400 EUR |
| 2020-09-17 |
319.0600 EUR |
3,862.0444 ETH |
309.4700 EUR |
308.7000 EUR |
333.1900 EUR |
328.6500 EUR |
| 2020-09-16 |
308.6700 EUR |
2,288.8905 ETH |
307.8400 EUR |
301.0100 EUR |
315.4600 EUR |
309.5000 EUR |
| 2020-09-15 |
313.8700 EUR |
2,080.2805 ETH |
319.5000 EUR |
306.5000 EUR |
321.4800 EUR |
308.2400 EUR |
| 2020-09-14 |
312.6200 EUR |
3,375.5877 ETH |
307.8000 EUR |
301.7900 EUR |
323.6500 EUR |
317.4400 EUR |
| 2020-09-13 |
318.2300 EUR |
3,714.3878 ETH |
327.4200 EUR |
299.3300 EUR |
329.0000 EUR |
309.0400 EUR |
| 2020-09-12 |
321.0050 EUR |
2,363.4031 ETH |
313.6900 EUR |
310.0000 EUR |
328.3200 EUR |
328.3200 EUR |
| 2020-09-11 |
314.1450 EUR |
2,128.1984 ETH |
312.0700 EUR |
302.3700 EUR |
316.9600 EUR |
316.2200 EUR |
| 2020-09-10 |
304.5700 EUR |
4,039.7330 ETH |
298.0700 EUR |
298.0700 EUR |
318.4300 EUR |
311.0700 EUR |
| 2020-09-09 |
291.6900 EUR |
2,162.3169 ETH |
285.6700 EUR |
281.4100 EUR |
304.4800 EUR |
297.7100 EUR |
| 2020-09-08 |
293.5950 EUR |
3,195.9359 ETH |
299.9200 EUR |
277.5500 EUR |
301.5600 EUR |
287.2700 EUR |
| 2020-09-07 |
298.7000 EUR |
4,984.4591 ETH |
298.8200 EUR |
273.6800 EUR |
303.2600 EUR |
298.5800 EUR |
| 2020-09-06 |
290.8500 EUR |
6,293.1604 ETH |
283.4900 EUR |
269.0000 EUR |
304.8400 EUR |
298.2100 EUR |
| 2020-09-05 |
305.4200 EUR |
9,588.2313 ETH |
326.8900 EUR |
263.3700 EUR |
333.0000 EUR |
283.9500 EUR |
| 2020-09-04 |
325.5100 EUR |
5,345.2775 ETH |
323.5100 EUR |
305.5000 EUR |
339.4100 EUR |
327.5100 EUR |
| 2020-09-03 |
347.5100 EUR |
7,175.7735 ETH |
371.0400 EUR |
316.5100 EUR |
381.0500 EUR |
323.9800 EUR |
| 2020-09-02 |
385.6450 EUR |
6,950.5575 ETH |
399.3300 EUR |
356.3000 EUR |
404.3500 EUR |
371.9600 EUR |
| 2020-09-01 |
381.6900 EUR |
6,748.8324 ETH |
363.9600 EUR |
361.1900 EUR |
409.6400 EUR |
399.4200 EUR |
| 2020-08-31 |
362.1850 EUR |
3,127.7262 ETH |
359.4200 EUR |
352.0600 EUR |
368.2100 EUR |
364.9500 EUR |
| 2020-08-30 |
347.9000 EUR |
3,038.9532 ETH |
335.7900 EUR |
335.7900 EUR |
360.9600 EUR |
360.0100 EUR |
| 2020-08-29 |
334.6100 EUR |
1,570.2284 ETH |
333.1300 EUR |
330.5400 EUR |
341.8200 EUR |
336.0900 EUR |
| 2020-08-28 |
328.8250 EUR |
1,676.4191 ETH |
324.9800 EUR |
322.5100 EUR |
334.7400 EUR |
332.6700 EUR |
| 2020-08-27 |
325.1600 EUR |
2,234.0548 ETH |
326.2800 EUR |
315.8000 EUR |
335.0200 EUR |
324.0400 EUR |