Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.4150 EUR |
161,089.9296 ETHFI |
0.4105 EUR |
0.3987 EUR |
0.4292 EUR |
0.4236 EUR |
| 2026-02-01 |
0.4121 EUR |
160,524.6789 ETHFI |
0.4230 EUR |
0.4180 EUR |
0.4315 EUR |
0.4186 EUR |
| 2026-01-31 |
0.4453 EUR |
340,681.9389 ETHFI |
0.4577 EUR |
0.3725 EUR |
0.4751 EUR |
0.3917 EUR |
| 2026-01-30 |
0.4554 EUR |
205,524.4588 ETHFI |
0.4757 EUR |
0.4447 EUR |
0.4757 EUR |
0.4619 EUR |
| 2026-01-29 |
0.4986 EUR |
94,360.7784 ETHFI |
0.5150 EUR |
0.4690 EUR |
0.5150 EUR |
0.4850 EUR |
| 2026-01-28 |
0.5226 EUR |
72,302.0547 ETHFI |
0.5216 EUR |
0.5146 EUR |
0.5303 EUR |
0.5173 EUR |
| 2026-01-27 |
0.5019 EUR |
21,845.2788 ETHFI |
0.5086 EUR |
0.4896 EUR |
0.5086 EUR |
0.5054 EUR |
| 2026-01-26 |
0.4996 EUR |
103,542.2234 ETHFI |
0.4902 EUR |
0.4901 EUR |
0.5105 EUR |
0.5049 EUR |
| 2026-01-25 |
0.5090 EUR |
44,241.3166 ETHFI |
0.5091 EUR |
0.5041 EUR |
0.5125 EUR |
0.5078 EUR |
| 2026-01-24 |
0.5121 EUR |
46,570.6499 ETHFI |
0.5122 EUR |
0.5061 EUR |
0.5169 EUR |
0.5127 EUR |
| 2026-01-23 |
0.5185 EUR |
38,322.3525 ETHFI |
0.5091 EUR |
0.5090 EUR |
0.5340 EUR |
0.5146 EUR |
| 2026-01-22 |
0.5135 EUR |
52,489.2235 ETHFI |
0.5261 EUR |
0.5030 EUR |
0.5334 EUR |
0.5055 EUR |
| 2026-01-21 |
0.5248 EUR |
54,748.4110 ETHFI |
0.5255 EUR |
0.5088 EUR |
0.5399 EUR |
0.5306 EUR |
| 2026-01-20 |
0.5331 EUR |
112,831.6582 ETHFI |
0.5555 EUR |
0.5140 EUR |
0.5562 EUR |
0.5213 EUR |
| 2026-01-19 |
0.5773 EUR |
97,501.4687 ETHFI |
0.5900 EUR |
0.5366 EUR |
0.5900 EUR |
0.5593 EUR |
| 2026-01-18 |
0.6408 EUR |
9,265.4345 ETHFI |
0.6382 EUR |
0.6270 EUR |
0.6500 EUR |
0.6500 EUR |
| 2026-01-17 |
0.6496 EUR |
37,237.2948 ETHFI |
0.6420 EUR |
0.6415 EUR |
0.6584 EUR |
0.6453 EUR |
| 2026-01-16 |
0.6335 EUR |
869.2052 ETHFI |
0.6419 EUR |
0.6230 EUR |
0.6419 EUR |
0.6230 EUR |
| 2026-01-15 |
0.6536 EUR |
18,653.9732 ETHFI |
0.6589 EUR |
0.6274 EUR |
0.6615 EUR |
0.6274 EUR |
| 2026-01-14 |
0.6881 EUR |
18,511.2276 ETHFI |
0.6857 EUR |
0.6797 EUR |
0.6953 EUR |
0.6899 EUR |
| 2026-01-13 |
0.6679 EUR |
76,953.8240 ETHFI |
0.6330 EUR |
0.6330 EUR |
0.6983 EUR |
0.6974 EUR |
| 2026-01-12 |
0.6315 EUR |
23,042.8177 ETHFI |
0.6409 EUR |
0.6170 EUR |
0.6430 EUR |
0.6270 EUR |
| 2026-01-11 |
0.6393 EUR |
20,035.2805 ETHFI |
0.6297 EUR |
0.6297 EUR |
0.6491 EUR |
0.6447 EUR |
| 2026-01-10 |
0.6379 EUR |
13,979.9331 ETHFI |
0.6369 EUR |
0.6303 EUR |
0.6395 EUR |
0.6303 EUR |
| 2026-01-09 |
0.6340 EUR |
33,618.3336 ETHFI |
0.6358 EUR |
0.6297 EUR |
0.6463 EUR |
0.6434 EUR |
| 2026-01-08 |
0.6336 EUR |
73,827.1961 ETHFI |
0.6512 EUR |
0.6195 EUR |
0.6512 EUR |
0.6397 EUR |
| 2026-01-07 |
0.6550 EUR |
93,822.3092 ETHFI |
0.6790 EUR |
0.6412 EUR |
0.6841 EUR |
0.6511 EUR |
| 2026-01-06 |
0.6787 EUR |
74,486.8746 ETHFI |
0.6740 EUR |
0.6570 EUR |
0.7080 EUR |
0.6848 EUR |
| 2026-01-05 |
0.6722 EUR |
70,390.5638 ETHFI |
0.6791 EUR |
0.6523 EUR |
0.6859 EUR |
0.6834 EUR |
| 2026-01-04 |
0.6646 EUR |
41,951.8261 ETHFI |
0.6556 EUR |
0.6556 EUR |
0.6770 EUR |
0.6622 EUR |
| 2026-01-03 |
0.6497 EUR |
165,820.7646 ETHFI |
0.6584 EUR |
0.6432 EUR |
0.6663 EUR |
0.6595 EUR |
| 2026-01-02 |
0.6425 EUR |
53,595.4489 ETHFI |
0.6272 EUR |
0.6272 EUR |
0.6609 EUR |
0.6609 EUR |
| 2026-01-01 |
0.6088 EUR |
51,360.4305 ETHFI |
0.5876 EUR |
0.5876 EUR |
0.6285 EUR |
0.6254 EUR |
| 2025-12-31 |
0.5900 EUR |
59,692.0187 ETHFI |
0.5917 EUR |
0.5742 EUR |
0.5957 EUR |
0.5819 EUR |
| 2025-12-30 |
0.5912 EUR |
11,906.5551 ETHFI |
0.5839 EUR |
0.5806 EUR |
0.5998 EUR |
0.5998 EUR |
| 2025-12-29 |
0.6029 EUR |
38,662.3918 ETHFI |
0.6020 EUR |
0.5849 EUR |
0.6211 EUR |
0.5878 EUR |
| 2025-12-28 |
0.6031 EUR |
27,938.3649 ETHFI |
0.6054 EUR |
0.5935 EUR |
0.6070 EUR |
0.5935 EUR |
| 2025-12-27 |
0.5944 EUR |
37,768.7850 ETHFI |
0.5945 EUR |
0.5929 EUR |
0.6030 EUR |
0.5979 EUR |
| 2025-12-26 |
0.5789 EUR |
66,753.7564 ETHFI |
0.5584 EUR |
0.5584 EUR |
0.5933 EUR |
0.5849 EUR |
| 2025-12-25 |
0.5863 EUR |
94,756.7039 ETHFI |
0.5875 EUR |
0.5808 EUR |
0.5965 EUR |
0.5934 EUR |
| 2025-12-24 |
0.5828 EUR |
126,226.2291 ETHFI |
0.5995 EUR |
0.5716 EUR |
0.5995 EUR |
0.5977 EUR |
| 2025-12-23 |
0.6035 EUR |
157,306.6238 ETHFI |
0.6139 EUR |
0.5915 EUR |
0.6165 EUR |
0.5993 EUR |
| 2025-12-22 |
0.6157 EUR |
92,112.0600 ETHFI |
0.6160 EUR |
0.6023 EUR |
0.6230 EUR |
0.6047 EUR |
| 2025-12-21 |
0.6294 EUR |
227,823.4064 ETHFI |
0.6370 EUR |
0.6061 EUR |
0.6370 EUR |
0.6094 EUR |
| 2025-12-20 |
0.6401 EUR |
7,190.6105 ETHFI |
0.6365 EUR |
0.6363 EUR |
0.6500 EUR |
0.6434 EUR |
| 2025-12-19 |
0.6197 EUR |
172,402.4324 ETHFI |
0.5811 EUR |
0.5787 EUR |
0.6424 EUR |
0.6398 EUR |
| 2025-12-18 |
0.6030 EUR |
256,874.5765 ETHFI |
0.6065 EUR |
0.5712 EUR |
0.6420 EUR |
0.5903 EUR |
| 2025-12-17 |
0.6516 EUR |
144,434.2254 ETHFI |
0.6610 EUR |
0.6117 EUR |
0.6792 EUR |
0.6137 EUR |
| 2025-12-16 |
0.6650 EUR |
94,670.4870 ETHFI |
0.6475 EUR |
0.6462 EUR |
0.6812 EUR |
0.6700 EUR |
| 2025-12-15 |
0.6779 EUR |
135,572.9927 ETHFI |
0.6735 EUR |
0.6332 EUR |
0.7035 EUR |
0.6525 EUR |