Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-26 |
324.9100 EUR |
2,159.7064 ETH |
323.3400 EUR |
320.4200 EUR |
333.0100 EUR |
326.4800 EUR |
| 2020-08-25 |
335.9200 EUR |
3,369.0493 ETH |
346.5400 EUR |
313.7600 EUR |
347.0300 EUR |
325.3000 EUR |
| 2020-08-24 |
338.9900 EUR |
2,124.0687 ETH |
331.5600 EUR |
329.6200 EUR |
348.2800 EUR |
346.4200 EUR |
| 2020-08-23 |
334.0550 EUR |
1,097.3560 ETH |
336.1200 EUR |
326.2700 EUR |
337.2600 EUR |
331.9900 EUR |
| 2020-08-22 |
332.4300 EUR |
1,754.6719 ETH |
328.4800 EUR |
323.3000 EUR |
337.0200 EUR |
336.3800 EUR |
| 2020-08-21 |
340.1850 EUR |
2,711.5418 ETH |
351.8300 EUR |
327.4000 EUR |
353.2000 EUR |
328.5400 EUR |
| 2020-08-20 |
348.8650 EUR |
2,100.0486 ETH |
346.7500 EUR |
340.8500 EUR |
354.3400 EUR |
350.9800 EUR |
| 2020-08-19 |
348.5800 EUR |
4,144.4582 ETH |
353.8900 EUR |
333.5100 EUR |
355.9400 EUR |
343.2700 EUR |
| 2020-08-18 |
358.5700 EUR |
3,386.4969 ETH |
363.2200 EUR |
350.1000 EUR |
365.5700 EUR |
353.9200 EUR |
| 2020-08-17 |
364.7850 EUR |
3,758.8324 ETH |
367.0000 EUR |
355.0100 EUR |
376.0000 EUR |
362.5700 EUR |
| 2020-08-16 |
366.3250 EUR |
3,956.2577 ETH |
366.3000 EUR |
349.3100 EUR |
369.5300 EUR |
366.3500 EUR |
| 2020-08-15 |
368.3900 EUR |
2,881.8986 ETH |
370.9100 EUR |
362.3400 EUR |
373.9000 EUR |
365.8700 EUR |
| 2020-08-14 |
364.9300 EUR |
6,378.1913 ETH |
359.9300 EUR |
354.3900 EUR |
379.0000 EUR |
369.9300 EUR |
| 2020-08-13 |
344.6500 EUR |
8,299.8365 ETH |
329.9000 EUR |
319.1500 EUR |
365.0400 EUR |
359.4000 EUR |
| 2020-08-12 |
325.9700 EUR |
3,482.6926 ETH |
323.1000 EUR |
312.9700 EUR |
330.8400 EUR |
328.8400 EUR |
| 2020-08-11 |
331.2050 EUR |
5,196.6661 ETH |
338.0000 EUR |
312.6400 EUR |
339.0300 EUR |
324.4100 EUR |
| 2020-08-10 |
334.4650 EUR |
4,088.4252 ETH |
332.2700 EUR |
329.3000 EUR |
339.5900 EUR |
336.6600 EUR |
| 2020-08-09 |
333.4150 EUR |
3,199.0539 ETH |
336.4900 EUR |
326.6300 EUR |
339.4000 EUR |
330.3400 EUR |
| 2020-08-08 |
328.9150 EUR |
3,295.4416 ETH |
321.3300 EUR |
320.7700 EUR |
336.5000 EUR |
336.5000 EUR |
| 2020-08-07 |
327.6850 EUR |
6,839.4999 ETH |
332.9100 EUR |
310.0000 EUR |
336.5000 EUR |
322.4600 EUR |
| 2020-08-06 |
335.3850 EUR |
2,915.2070 ETH |
337.8000 EUR |
329.8800 EUR |
340.0400 EUR |
332.9700 EUR |
| 2020-08-05 |
334.4700 EUR |
4,801.3315 ETH |
330.7400 EUR |
325.4800 EUR |
343.5300 EUR |
338.2000 EUR |
| 2020-08-04 |
330.5750 EUR |
4,415.7497 ETH |
330.9600 EUR |
325.3400 EUR |
342.2200 EUR |
330.1900 EUR |
| 2020-08-03 |
322.7200 EUR |
5,206.5170 ETH |
316.7500 EUR |
314.4900 EUR |
339.8600 EUR |
328.6900 EUR |
| 2020-08-02 |
323.4450 EUR |
12,419.9132 ETH |
330.6200 EUR |
219.0000 EUR |
352.7900 EUR |
316.2700 EUR |
| 2020-08-01 |
312.2200 EUR |
9,841.9834 ETH |
294.6800 EUR |
292.4900 EUR |
335.8300 EUR |
329.7600 EUR |
| 2020-07-31 |
289.2900 EUR |
5,358.5558 ETH |
283.8800 EUR |
277.7100 EUR |
296.7200 EUR |
294.7000 EUR |
| 2020-07-30 |
276.8450 EUR |
6,126.3317 ETH |
270.0000 EUR |
262.0000 EUR |
289.0000 EUR |
283.6900 EUR |
| 2020-07-29 |
270.4050 EUR |
3,125.9429 ETH |
270.8300 EUR |
267.0800 EUR |
277.1600 EUR |
269.9800 EUR |
| 2020-07-28 |
273.4750 EUR |
5,894.5407 ETH |
276.0800 EUR |
260.9300 EUR |
277.8600 EUR |
270.8700 EUR |
| 2020-07-27 |
269.2250 EUR |
10,581.4008 ETH |
264.4000 EUR |
263.5100 EUR |
283.2500 EUR |
274.0500 EUR |
| 2020-07-26 |
263.3900 EUR |
7,911.1605 ETH |
262.3800 EUR |
258.4300 EUR |
273.8100 EUR |
264.4000 EUR |
| 2020-07-25 |
251.3750 EUR |
7,199.3990 ETH |
240.5800 EUR |
240.5800 EUR |
265.3200 EUR |
262.1700 EUR |
| 2020-07-24 |
239.0100 EUR |
5,040.9304 ETH |
237.7100 EUR |
231.3200 EUR |
247.0000 EUR |
240.3100 EUR |
| 2020-07-23 |
233.3100 EUR |
6,596.2566 ETH |
228.5900 EUR |
225.1500 EUR |
241.7100 EUR |
238.0300 EUR |
| 2020-07-22 |
220.8250 EUR |
3,053.4140 ETH |
213.0100 EUR |
210.1400 EUR |
233.7500 EUR |
228.6400 EUR |
| 2020-07-21 |
209.8600 EUR |
2,235.3554 ETH |
206.2500 EUR |
206.2500 EUR |
214.6400 EUR |
213.4700 EUR |
| 2020-07-20 |
208.1300 EUR |
1,410.6492 ETH |
209.8200 EUR |
205.0900 EUR |
209.8200 EUR |
206.4400 EUR |
| 2020-07-19 |
208.0200 EUR |
672.4175 ETH |
206.6900 EUR |
204.5400 EUR |
209.8500 EUR |
209.3500 EUR |