Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-16 |
148.5500 EUR |
675.8505 ETH |
149.8000 EUR |
142.1000 EUR |
149.8000 EUR |
147.3000 EUR |
| 2020-01-15 |
148.0700 EUR |
1,477.2489 ETH |
147.0600 EUR |
143.3700 EUR |
153.9800 EUR |
149.0800 EUR |
| 2020-01-14 |
139.2450 EUR |
2,246.4961 ETH |
129.3400 EUR |
129.3400 EUR |
152.0800 EUR |
149.1500 EUR |
| 2020-01-13 |
130.4600 EUR |
513.7390 ETH |
131.7300 EUR |
128.0500 EUR |
131.7500 EUR |
129.1900 EUR |
| 2020-01-12 |
129.7950 EUR |
382.3602 ETH |
128.0000 EUR |
127.4600 EUR |
131.5900 EUR |
131.5900 EUR |
| 2020-01-11 |
129.1450 EUR |
1,321.6600 ETH |
130.2000 EUR |
127.8100 EUR |
132.9900 EUR |
128.0900 EUR |
| 2020-01-10 |
127.1300 EUR |
368.6375 ETH |
124.2100 EUR |
122.0700 EUR |
130.0500 EUR |
130.0500 EUR |
| 2020-01-09 |
124.8450 EUR |
1,191.0200 ETH |
125.8600 EUR |
122.1400 EUR |
126.5800 EUR |
123.8300 EUR |
| 2020-01-08 |
127.7200 EUR |
560.3196 ETH |
128.4000 EUR |
121.5900 EUR |
132.6900 EUR |
127.0400 EUR |
| 2020-01-07 |
128.9250 EUR |
675.2696 ETH |
129.1100 EUR |
125.3000 EUR |
130.0000 EUR |
128.7400 EUR |
| 2020-01-06 |
125.0200 EUR |
730.0289 ETH |
121.2000 EUR |
120.8700 EUR |
128.9500 EUR |
128.8400 EUR |
| 2020-01-05 |
120.8450 EUR |
361.6961 ETH |
120.6900 EUR |
120.2700 EUR |
123.7100 EUR |
121.0000 EUR |
| 2020-01-04 |
120.1300 EUR |
380.7275 ETH |
120.2200 EUR |
118.7300 EUR |
120.7200 EUR |
120.0400 EUR |
| 2020-01-03 |
116.5900 EUR |
650.4980 ETH |
113.5000 EUR |
112.6700 EUR |
120.4700 EUR |
119.6800 EUR |
| 2020-01-02 |
114.6850 EUR |
344.6465 ETH |
115.7100 EUR |
113.0500 EUR |
116.0000 EUR |
113.6600 EUR |
| 2020-01-01 |
115.2700 EUR |
174.8632 ETH |
114.7100 EUR |
114.7000 EUR |
118.3000 EUR |
115.8300 EUR |
| 2019-12-31 |
115.7150 EUR |
297.9473 ETH |
116.6500 EUR |
114.1600 EUR |
118.5400 EUR |
114.7800 EUR |
| 2019-12-30 |
118.4900 EUR |
831.2627 ETH |
119.7400 EUR |
116.0800 EUR |
120.8800 EUR |
117.2400 EUR |
| 2019-12-29 |
117.3950 EUR |
623.6920 ETH |
114.4300 EUR |
114.1200 EUR |
122.6400 EUR |
120.3600 EUR |
| 2019-12-28 |
113.7350 EUR |
436.7309 ETH |
112.9700 EUR |
112.9700 EUR |
115.5400 EUR |
114.5000 EUR |
| 2019-12-27 |
113.0250 EUR |
950.7007 ETH |
113.0100 EUR |
110.1100 EUR |
113.4100 EUR |
113.0400 EUR |
| 2019-12-26 |
112.5800 EUR |
199.3876 ETH |
112.0900 EUR |
111.9500 EUR |
118.3800 EUR |
113.0700 EUR |
| 2019-12-25 |
113.6400 EUR |
181.2834 ETH |
114.6100 EUR |
111.3800 EUR |
114.6100 EUR |
112.6700 EUR |
| 2019-12-24 |
115.2850 EUR |
241.1675 ETH |
115.2900 EUR |
114.6800 EUR |
116.8000 EUR |
115.2800 EUR |
| 2019-12-23 |
117.6800 EUR |
387.9487 ETH |
119.7500 EUR |
114.0700 EUR |
121.9200 EUR |
115.6100 EUR |
| 2019-12-22 |
117.1650 EUR |
208.7196 ETH |
114.8900 EUR |
114.5900 EUR |
120.1200 EUR |
119.4400 EUR |
| 2019-12-21 |
115.4250 EUR |
695.5053 ETH |
116.0400 EUR |
114.1800 EUR |
116.0400 EUR |
114.8100 EUR |
| 2019-12-20 |
115.1600 EUR |
224.9441 ETH |
114.4200 EUR |
113.5000 EUR |
116.5700 EUR |
115.9000 EUR |
| 2019-12-19 |
117.4600 EUR |
437.6842 ETH |
119.7600 EUR |
113.1300 EUR |
120.6900 EUR |
115.1600 EUR |
| 2019-12-18 |
114.4700 EUR |
740.5225 ETH |
109.1600 EUR |
104.7900 EUR |
119.8600 EUR |
119.7800 EUR |
| 2019-12-17 |
114.2350 EUR |
879.0148 ETH |
119.1500 EUR |
107.6700 EUR |
119.4500 EUR |
109.3200 EUR |
| 2019-12-16 |
123.4250 EUR |
558.9279 ETH |
127.9400 EUR |
116.6800 EUR |
127.9400 EUR |
118.9100 EUR |
| 2019-12-15 |
127.6400 EUR |
93.7897 ETH |
127.2700 EUR |
126.1600 EUR |
128.9700 EUR |
128.0100 EUR |
| 2019-12-14 |
128.8400 EUR |
129.5250 ETH |
130.1800 EUR |
127.0200 EUR |
130.3300 EUR |
127.5000 EUR |
| 2019-12-13 |
129.5700 EUR |
145.0813 ETH |
129.1600 EUR |
128.4100 EUR |
130.4200 EUR |
129.9800 EUR |
| 2019-12-12 |
128.9650 EUR |
243.9077 ETH |
128.5900 EUR |
126.1300 EUR |
130.7600 EUR |
129.3400 EUR |
| 2019-12-11 |
130.0950 EUR |
178.3934 ETH |
131.3800 EUR |
128.0100 EUR |
131.8400 EUR |
128.8100 EUR |
| 2019-12-10 |
132.1750 EUR |
214.2764 ETH |
133.0600 EUR |
129.9900 EUR |
133.4300 EUR |
131.2900 EUR |
| 2019-12-09 |
134.6150 EUR |
259.7179 ETH |
136.1600 EUR |
132.4200 EUR |
136.8700 EUR |
133.0700 EUR |
| 2019-12-08 |
134.8950 EUR |
344.0066 ETH |
133.1800 EUR |
133.0000 EUR |
137.6900 EUR |
136.6100 EUR |
| 2019-12-07 |
134.0000 EUR |
287.3053 ETH |
134.6300 EUR |
132.9800 EUR |
135.1000 EUR |
133.3700 EUR |
| 2019-12-06 |
133.8100 EUR |
222.8609 ETH |
133.3200 EUR |
131.7300 EUR |
135.5300 EUR |
134.3000 EUR |
| 2019-12-05 |
132.3450 EUR |
490.8435 ETH |
131.4200 EUR |
130.1600 EUR |
134.2400 EUR |
133.2700 EUR |
| 2019-12-04 |
132.1100 EUR |
349.5262 ETH |
132.5000 EUR |
129.7400 EUR |
137.4400 EUR |
131.7200 EUR |
| 2019-12-03 |
133.8600 EUR |
201.0662 ETH |
134.4900 EUR |
131.6600 EUR |
135.7200 EUR |
133.2300 EUR |
| 2019-12-02 |
135.7050 EUR |
180.0500 ETH |
136.6200 EUR |
132.7500 EUR |
137.2400 EUR |
134.7900 EUR |
| 2019-12-01 |
136.9600 EUR |
270.9784 ETH |
136.7200 EUR |
133.1500 EUR |
138.2800 EUR |
137.2000 EUR |
| 2019-11-30 |
139.0800 EUR |
225.5103 ETH |
140.4400 EUR |
136.3200 EUR |
140.8800 EUR |
137.7200 EUR |
| 2019-11-29 |
138.7350 EUR |
734.7384 ETH |
137.4400 EUR |
137.4400 EUR |
143.3100 EUR |
140.0300 EUR |
| 2019-11-28 |
138.1250 EUR |
331.0486 ETH |
139.1600 EUR |
135.5900 EUR |
140.5800 EUR |
137.0900 EUR |