Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-06 |
211.1850 EUR |
1,184.4961 ETH |
204.6700 EUR |
204.2100 EUR |
217.7000 EUR |
217.7000 EUR |
| 2020-03-05 |
202.8600 EUR |
1,823.5237 ETH |
201.9800 EUR |
201.9800 EUR |
209.3000 EUR |
203.7400 EUR |
| 2020-03-04 |
200.8300 EUR |
994.5682 ETH |
200.2400 EUR |
198.5000 EUR |
205.0100 EUR |
201.4200 EUR |
| 2020-03-03 |
203.3300 EUR |
1,652.9384 ETH |
206.0000 EUR |
197.5700 EUR |
209.5000 EUR |
200.6600 EUR |
| 2020-03-02 |
201.5700 EUR |
2,175.0486 ETH |
195.5500 EUR |
195.5500 EUR |
210.5800 EUR |
207.5900 EUR |
| 2020-03-01 |
197.7400 EUR |
1,940.7707 ETH |
198.0100 EUR |
192.7100 EUR |
206.8700 EUR |
197.4700 EUR |
| 2020-02-29 |
202.7350 EUR |
1,294.6221 ETH |
207.4700 EUR |
198.0000 EUR |
211.2400 EUR |
198.0000 EUR |
| 2020-02-28 |
207.3000 EUR |
2,853.3832 ETH |
208.4000 EUR |
195.0000 EUR |
212.0500 EUR |
206.2000 EUR |
| 2020-02-27 |
205.3300 EUR |
3,648.0721 ETH |
205.3000 EUR |
194.2800 EUR |
217.8200 EUR |
205.3600 EUR |
| 2020-02-26 |
215.9600 EUR |
4,897.1200 ETH |
226.0000 EUR |
196.6100 EUR |
229.5000 EUR |
205.9200 EUR |
| 2020-02-25 |
236.1500 EUR |
2,281.7754 ETH |
244.3000 EUR |
224.0000 EUR |
245.2700 EUR |
228.0000 EUR |
| 2020-02-24 |
249.1950 EUR |
1,543.5952 ETH |
253.1100 EUR |
237.0000 EUR |
256.0000 EUR |
245.2800 EUR |
| 2020-02-23 |
248.3000 EUR |
800.0603 ETH |
242.0100 EUR |
242.0100 EUR |
254.6300 EUR |
254.5900 EUR |
| 2020-02-22 |
243.2850 EUR |
680.8723 ETH |
244.5700 EUR |
237.4100 EUR |
245.5000 EUR |
242.0000 EUR |
| 2020-02-21 |
241.7300 EUR |
1,472.3090 ETH |
239.0900 EUR |
236.5100 EUR |
247.5000 EUR |
244.3700 EUR |
| 2020-02-20 |
238.5500 EUR |
2,455.4558 ETH |
238.5000 EUR |
228.7200 EUR |
243.9500 EUR |
238.6000 EUR |
| 2020-02-19 |
250.3850 EUR |
2,509.9991 ETH |
260.9200 EUR |
232.8900 EUR |
265.8000 EUR |
239.8500 EUR |
| 2020-02-18 |
254.5350 EUR |
4,479.4276 ETH |
247.4600 EUR |
240.1800 EUR |
265.0000 EUR |
261.6100 EUR |
| 2020-02-17 |
243.1650 EUR |
4,400.6573 ETH |
239.1400 EUR |
218.0000 EUR |
247.3900 EUR |
247.1900 EUR |
| 2020-02-16 |
243.1800 EUR |
4,055.5655 ETH |
244.6000 EUR |
200.0000 EUR |
253.2600 EUR |
241.7600 EUR |
| 2020-02-15 |
254.1600 EUR |
3,643.0616 ETH |
264.5200 EUR |
242.3600 EUR |
266.7100 EUR |
243.8000 EUR |
| 2020-02-14 |
256.1000 EUR |
3,997.9332 ETH |
248.0300 EUR |
240.3000 EUR |
264.3000 EUR |
264.1700 EUR |
| 2020-02-13 |
246.0500 EUR |
4,852.8942 ETH |
244.3000 EUR |
225.0000 EUR |
256.4800 EUR |
247.8000 EUR |
| 2020-02-12 |
231.6850 EUR |
5,797.7955 ETH |
218.0800 EUR |
217.5300 EUR |
253.6600 EUR |
245.2900 EUR |
| 2020-02-11 |
210.7800 EUR |
2,278.1339 ETH |
204.0000 EUR |
199.9300 EUR |
219.5700 EUR |
217.5600 EUR |
| 2020-02-10 |
207.0250 EUR |
2,328.0449 ETH |
209.0000 EUR |
198.1600 EUR |
209.3500 EUR |
205.0500 EUR |
| 2020-02-09 |
206.9800 EUR |
1,694.8109 ETH |
204.9600 EUR |
204.7400 EUR |
210.6500 EUR |
209.0000 EUR |
| 2020-02-08 |
204.2250 EUR |
1,783.6203 ETH |
204.0100 EUR |
196.0800 EUR |
207.9100 EUR |
204.4400 EUR |
| 2020-02-07 |
199.5550 EUR |
2,973.5697 ETH |
194.5000 EUR |
194.5000 EUR |
205.0000 EUR |
204.6100 EUR |
| 2020-02-06 |
189.7450 EUR |
1,732.7279 ETH |
185.4900 EUR |
182.6100 EUR |
196.6600 EUR |
194.0000 EUR |
| 2020-02-05 |
177.7700 EUR |
1,647.8044 ETH |
170.5100 EUR |
170.3200 EUR |
188.7800 EUR |
185.0300 EUR |
| 2020-02-04 |
171.5100 EUR |
1,426.9921 ETH |
172.4800 EUR |
167.0500 EUR |
172.6200 EUR |
170.5400 EUR |
| 2020-02-03 |
169.9600 EUR |
1,045.9755 ETH |
169.2800 EUR |
169.0100 EUR |
175.7200 EUR |
170.6400 EUR |
| 2020-02-02 |
167.3750 EUR |
1,305.7321 ETH |
164.8400 EUR |
162.1700 EUR |
174.0900 EUR |
169.9100 EUR |
| 2020-02-01 |
163.2400 EUR |
591.0561 ETH |
161.3500 EUR |
161.2700 EUR |
165.7700 EUR |
165.1300 EUR |
| 2020-01-31 |
165.2600 EUR |
940.4634 ETH |
167.6400 EUR |
158.5000 EUR |
167.6400 EUR |
162.8800 EUR |
| 2020-01-30 |
161.8850 EUR |
1,318.7790 ETH |
156.7400 EUR |
155.2000 EUR |
169.0500 EUR |
167.0300 EUR |
| 2020-01-29 |
158.0950 EUR |
994.5547 ETH |
158.7300 EUR |
157.4600 EUR |
161.9800 EUR |
157.4600 EUR |
| 2020-01-28 |
156.9550 EUR |
1,065.1331 ETH |
154.4400 EUR |
154.1100 EUR |
159.7000 EUR |
159.4700 EUR |
| 2020-01-27 |
153.0700 EUR |
1,015.9102 ETH |
152.1100 EUR |
149.7100 EUR |
155.6300 EUR |
154.0300 EUR |
| 2020-01-26 |
148.2600 EUR |
570.2754 ETH |
144.6800 EUR |
144.6800 EUR |
152.0600 EUR |
151.8400 EUR |
| 2020-01-25 |
146.3400 EUR |
446.9593 ETH |
147.1400 EUR |
143.6500 EUR |
147.4800 EUR |
145.5400 EUR |
| 2020-01-24 |
147.0950 EUR |
813.9967 ETH |
146.9600 EUR |
141.0100 EUR |
148.8300 EUR |
147.2300 EUR |
| 2020-01-23 |
149.0300 EUR |
663.5410 ETH |
151.3500 EUR |
144.0000 EUR |
151.3500 EUR |
146.7100 EUR |
| 2020-01-22 |
151.9800 EUR |
641.4424 ETH |
152.8400 EUR |
149.6400 EUR |
154.6000 EUR |
151.1200 EUR |
| 2020-01-21 |
151.4950 EUR |
867.9995 ETH |
150.2800 EUR |
148.7200 EUR |
153.0200 EUR |
152.7100 EUR |
| 2020-01-20 |
150.5400 EUR |
883.2356 ETH |
150.7200 EUR |
145.2600 EUR |
152.5900 EUR |
150.3600 EUR |
| 2020-01-19 |
153.6250 EUR |
1,310.2145 ETH |
156.8800 EUR |
146.3200 EUR |
160.0000 EUR |
150.3700 EUR |
| 2020-01-18 |
154.6300 EUR |
1,355.4172 ETH |
152.6400 EUR |
149.2200 EUR |
161.3600 EUR |
156.6200 EUR |
| 2020-01-17 |
150.0150 EUR |
1,898.1115 ETH |
145.9000 EUR |
145.9000 EUR |
156.4500 EUR |
154.1300 EUR |