Identifier on Bitvavo: ETH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-08 |
1,542.0416 EUR |
745.4176 ETH |
1,543.4000 EUR |
1,528.7000 EUR |
1,553.1000 EUR |
1,546.8000 EUR |
| 2023-10-07 |
1,548.1988 EUR |
509.7695 ETH |
1,555.0000 EUR |
1,540.5000 EUR |
1,557.4000 EUR |
1,545.3000 EUR |
| 2023-10-06 |
1,549.7072 EUR |
908.3385 ETH |
1,529.2000 EUR |
1,529.0000 EUR |
1,568.0000 EUR |
1,555.4000 EUR |
| 2023-10-05 |
1,546.1814 EUR |
1,070.1577 ETH |
1,568.2000 EUR |
1,527.8000 EUR |
1,573.0000 EUR |
1,533.3000 EUR |
| 2023-10-04 |
1,565.1429 EUR |
1,011.6017 ETH |
1,583.4000 EUR |
1,552.0000 EUR |
1,583.4000 EUR |
1,569.6000 EUR |
| 2023-10-03 |
1,582.7428 EUR |
1,056.2342 ETH |
1,587.5000 EUR |
1,570.6000 EUR |
1,596.0000 EUR |
1,580.6000 EUR |
| 2023-10-02 |
1,615.9171 EUR |
2,630.4622 ETH |
1,640.7000 EUR |
1,563.0000 EUR |
1,649.0000 EUR |
1,589.2000 EUR |
| 2023-10-01 |
1,605.4329 EUR |
1,203.0000 ETH |
1,580.5000 EUR |
1,577.8000 EUR |
1,650.0000 EUR |
1,636.4000 EUR |
| 2023-09-30 |
1,588.9998 EUR |
876.7300 ETH |
1,576.3000 EUR |
1,574.8000 EUR |
1,600.7000 EUR |
1,582.8000 EUR |
| 2023-09-29 |
1,575.8168 EUR |
1,403.0147 ETH |
1,564.5000 EUR |
1,558.5000 EUR |
1,590.8000 EUR |
1,577.1000 EUR |
| 2023-09-28 |
1,554.0623 EUR |
1,727.1283 ETH |
1,520.6000 EUR |
1,518.8000 EUR |
1,576.9000 EUR |
1,563.2000 EUR |
| 2023-09-27 |
1,526.3316 EUR |
1,354.1862 ETH |
1,506.3000 EUR |
1,503.0000 EUR |
1,548.0000 EUR |
1,517.5000 EUR |
| 2023-09-26 |
1,499.8222 EUR |
570.5018 ETH |
1,497.9000 EUR |
1,492.4000 EUR |
1,506.0000 EUR |
1,505.4000 EUR |
| 2023-09-25 |
1,486.7849 EUR |
1,045.1727 ETH |
1,484.1000 EUR |
1,470.9000 EUR |
1,506.4000 EUR |
1,497.9000 EUR |
| 2023-09-24 |
1,494.6557 EUR |
426.1302 ETH |
1,498.2000 EUR |
1,484.8000 EUR |
1,503.3000 EUR |
1,489.0000 EUR |
| 2023-09-23 |
1,496.3204 EUR |
374.3701 ETH |
1,496.8000 EUR |
1,491.5000 EUR |
1,500.6000 EUR |
1,496.0000 EUR |
| 2023-09-22 |
1,496.2968 EUR |
746.3923 ETH |
1,485.8000 EUR |
1,480.8000 EUR |
1,505.5000 EUR |
1,496.7000 EUR |
| 2023-09-21 |
1,496.2023 EUR |
1,059.1516 ETH |
1,522.2000 EUR |
1,474.2000 EUR |
1,528.0000 EUR |
1,487.7000 EUR |
| 2023-09-20 |
1,521.9358 EUR |
1,344.5872 ETH |
1,537.9000 EUR |
1,504.2000 EUR |
1,543.7000 EUR |
1,524.4000 EUR |
| 2023-09-19 |
1,538.7493 EUR |
1,056.2799 ETH |
1,531.1000 EUR |
1,523.2000 EUR |
1,553.5000 EUR |
1,537.6000 EUR |
| 2023-09-18 |
1,543.6875 EUR |
1,324.6721 ETH |
1,521.8000 EUR |
1,506.7000 EUR |
1,565.0000 EUR |
1,535.5000 EUR |
| 2023-09-17 |
1,526.2690 EUR |
484.0904 ETH |
1,532.9000 EUR |
1,511.8000 EUR |
1,533.0000 EUR |
1,519.5000 EUR |
| 2023-09-16 |
1,534.7431 EUR |
507.6857 ETH |
1,540.3000 EUR |
1,529.3000 EUR |
1,548.1000 EUR |
1,533.1000 EUR |
| 2023-09-15 |
1,526.3147 EUR |
759.8366 ETH |
1,529.9000 EUR |
1,510.7000 EUR |
1,549.4000 EUR |
1,542.6000 EUR |
| 2023-09-14 |
1,521.0895 EUR |
1,359.9346 ETH |
1,497.5000 EUR |
1,497.1000 EUR |
1,544.6000 EUR |
1,533.7000 EUR |
| 2023-09-13 |
1,489.4991 EUR |
1,035.8276 ETH |
1,481.5000 EUR |
1,471.2000 EUR |
1,505.0000 EUR |
1,496.5000 EUR |
| 2023-09-12 |
1,484.0607 EUR |
1,441.2276 ETH |
1,444.3000 EUR |
1,442.4000 EUR |
1,512.0000 EUR |
1,483.7000 EUR |
| 2023-09-11 |
1,461.2025 EUR |
1,998.5671 ETH |
1,509.3000 EUR |
1,424.6000 EUR |
1,510.7000 EUR |
1,439.4000 EUR |
| 2023-09-10 |
1,512.5847 EUR |
782.1602 ETH |
1,529.0000 EUR |
1,498.8000 EUR |
1,529.2000 EUR |
1,515.7000 EUR |
| 2023-09-09 |
1,527.5639 EUR |
342.5703 ETH |
1,529.4000 EUR |
1,523.6000 EUR |
1,531.0000 EUR |
1,527.9000 EUR |
| 2023-09-08 |
1,526.4172 EUR |
793.2396 ETH |
1,540.6000 EUR |
1,511.0000 EUR |
1,545.9000 EUR |
1,529.4000 EUR |
| 2023-09-07 |
1,528.8607 EUR |
849.9749 ETH |
1,522.8000 EUR |
1,516.5000 EUR |
1,550.9000 EUR |
1,545.9000 EUR |
| 2023-09-06 |
1,522.9542 EUR |
975.0074 ETH |
1,523.8000 EUR |
1,500.7000 EUR |
1,553.0000 EUR |
1,523.5000 EUR |
| 2023-09-05 |
1,517.3184 EUR |
697.5899 ETH |
1,510.2000 EUR |
1,492.0000 EUR |
1,535.6000 EUR |
1,522.3000 EUR |
| 2023-09-04 |
1,510.2106 EUR |
727.2581 ETH |
1,518.0000 EUR |
1,498.1000 EUR |
1,522.1000 EUR |
1,510.1000 EUR |
| 2023-09-03 |
1,517.8990 EUR |
519.1129 ETH |
1,520.1000 EUR |
1,507.6000 EUR |
1,527.0000 EUR |
1,517.2000 EUR |
| 2023-09-02 |
1,517.0314 EUR |
528.3727 ETH |
1,511.7000 EUR |
1,509.5000 EUR |
1,525.8000 EUR |
1,519.8000 EUR |
| 2023-09-01 |
1,509.4925 EUR |
1,243.2849 ETH |
1,518.2000 EUR |
1,485.6000 EUR |
1,525.8000 EUR |
1,509.9000 EUR |
| 2023-08-31 |
1,547.9519 EUR |
1,330.7516 ETH |
1,560.3000 EUR |
1,506.0000 EUR |
1,588.0000 EUR |
1,519.7000 EUR |
| 2023-08-30 |
1,567.0116 EUR |
1,328.1261 ETH |
1,591.3000 EUR |
1,552.8000 EUR |
1,592.0000 EUR |
1,557.3000 EUR |
| 2023-08-29 |
1,570.9243 EUR |
2,415.9232 ETH |
1,526.1000 EUR |
1,516.2000 EUR |
1,608.0000 EUR |
1,585.6000 EUR |
| 2023-08-28 |
1,521.1525 EUR |
808.7204 ETH |
1,535.3000 EUR |
1,503.7000 EUR |
1,536.0000 EUR |
1,522.9000 EUR |
| 2023-08-27 |
1,530.5173 EUR |
538.5252 ETH |
1,526.3000 EUR |
1,524.9000 EUR |
1,538.7000 EUR |
1,534.9000 EUR |
| 2023-08-26 |
1,528.0590 EUR |
358.9968 ETH |
1,531.9000 EUR |
1,522.2000 EUR |
1,533.4000 EUR |
1,525.7000 EUR |
| 2023-08-25 |
1,530.5691 EUR |
770.0656 ETH |
1,537.5000 EUR |
1,516.0000 EUR |
1,546.3000 EUR |
1,532.5000 EUR |
| 2023-08-24 |
1,532.7838 EUR |
1,035.1698 ETH |
1,545.5000 EUR |
1,514.0000 EUR |
1,548.9000 EUR |
1,530.5000 EUR |
| 2023-08-23 |
1,533.8645 EUR |
1,411.1105 ETH |
1,507.4000 EUR |
1,501.4000 EUR |
1,563.3000 EUR |
1,546.3000 EUR |
| 2023-08-22 |
1,508.2638 EUR |
1,603.2976 ETH |
1,530.0000 EUR |
1,460.0000 EUR |
1,532.5000 EUR |
1,507.4000 EUR |
| 2023-08-21 |
1,532.8443 EUR |
907.2272 ETH |
1,551.4000 EUR |
1,515.7000 EUR |
1,551.4000 EUR |
1,531.0000 EUR |
| 2023-08-20 |
1,542.8505 EUR |
909.1873 ETH |
1,540.1000 EUR |
1,531.9000 EUR |
1,559.9000 EUR |
1,548.9000 EUR |