Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
3.7357 EUR |
154,994.8298 ETHFI |
3.6701 EUR |
3.5751 EUR |
4.0202 EUR |
3.8018 EUR |
| 2024-05-20 |
3.5644 EUR |
162,055.1927 ETHFI |
3.0015 EUR |
2.9358 EUR |
3.8397 EUR |
3.7227 EUR |
| 2024-05-19 |
3.0384 EUR |
13,422.6653 ETHFI |
3.1272 EUR |
2.9600 EUR |
3.1619 EUR |
2.9985 EUR |
| 2024-05-18 |
3.1821 EUR |
30,857.3711 ETHFI |
3.1964 EUR |
3.1023 EUR |
3.2944 EUR |
3.1540 EUR |
| 2024-05-17 |
3.1544 EUR |
53,248.8183 ETHFI |
2.9908 EUR |
2.9902 EUR |
3.2563 EUR |
3.2011 EUR |
| 2024-05-16 |
3.0594 EUR |
49,791.9597 ETHFI |
3.2359 EUR |
2.9000 EUR |
3.2890 EUR |
2.9738 EUR |
| 2024-05-15 |
3.1640 EUR |
27,308.5145 ETHFI |
3.0737 EUR |
3.0130 EUR |
3.2784 EUR |
3.2377 EUR |
| 2024-05-14 |
3.1181 EUR |
50,027.0316 ETHFI |
3.2534 EUR |
2.9836 EUR |
3.2534 EUR |
3.0578 EUR |
| 2024-05-13 |
3.3254 EUR |
60,459.8452 ETHFI |
3.3400 EUR |
3.1826 EUR |
3.4831 EUR |
3.2448 EUR |
| 2024-05-12 |
3.4104 EUR |
12,634.2528 ETHFI |
3.3662 EUR |
3.3301 EUR |
3.4516 EUR |
3.4032 EUR |
| 2024-05-11 |
3.3901 EUR |
15,286.3202 ETHFI |
3.4308 EUR |
3.3054 EUR |
3.4645 EUR |
3.3827 EUR |
| 2024-05-10 |
3.5463 EUR |
49,602.3309 ETHFI |
3.5042 EUR |
3.3711 EUR |
3.6707 EUR |
3.3730 EUR |
| 2024-05-09 |
3.4558 EUR |
26,864.3880 ETHFI |
3.3624 EUR |
3.3418 EUR |
3.5992 EUR |
3.5566 EUR |
| 2024-05-08 |
3.4279 EUR |
38,240.0034 ETHFI |
3.5310 EUR |
3.2800 EUR |
3.5529 EUR |
3.3302 EUR |
| 2024-05-07 |
3.6198 EUR |
40,526.0343 ETHFI |
3.6201 EUR |
3.5184 EUR |
3.7344 EUR |
3.5287 EUR |
| 2024-05-06 |
3.8561 EUR |
130,211.5808 ETHFI |
3.8391 EUR |
3.5897 EUR |
4.0045 EUR |
3.6408 EUR |
| 2024-05-05 |
3.7571 EUR |
91,053.4071 ETHFI |
3.7352 EUR |
3.5556 EUR |
3.9007 EUR |
3.8206 EUR |
| 2024-05-04 |
3.7716 EUR |
73,785.6380 ETHFI |
3.6787 EUR |
3.6343 EUR |
3.8710 EUR |
3.7890 EUR |
| 2024-05-03 |
3.5569 EUR |
86,451.8666 ETHFI |
3.5244 EUR |
3.4157 EUR |
3.7726 EUR |
3.7164 EUR |
| 2024-05-02 |
3.5400 EUR |
158,908.3826 ETHFI |
3.5379 EUR |
3.3791 EUR |
3.6775 EUR |
3.5613 EUR |
| 2024-05-01 |
3.4197 EUR |
155,206.3011 ETHFI |
3.6504 EUR |
3.2464 EUR |
3.6504 EUR |
3.5437 EUR |
| 2024-04-30 |
3.7917 EUR |
241,417.0643 ETHFI |
4.1748 EUR |
3.5403 EUR |
4.3017 EUR |
3.6536 EUR |
| 2024-04-29 |
4.1607 EUR |
558,072.7381 ETHFI |
4.0634 EUR |
3.8099 EUR |
4.5228 EUR |
4.1707 EUR |
| 2024-04-28 |
4.1421 EUR |
1,192,513.5667 ETHFI |
3.5372 EUR |
3.5210 EUR |
4.4752 EUR |
4.1222 EUR |
| 2024-04-27 |
3.3761 EUR |
37,893.4825 ETHFI |
3.2118 EUR |
3.0601 EUR |
3.5405 EUR |
3.5096 EUR |
| 2024-04-26 |
3.2881 EUR |
11,909.6171 ETHFI |
3.3901 EUR |
3.2000 EUR |
3.3995 EUR |
3.2119 EUR |
| 2024-04-25 |
3.4232 EUR |
32,620.5707 ETHFI |
3.5422 EUR |
3.3000 EUR |
3.5590 EUR |
3.3938 EUR |
| 2024-04-24 |
3.5613 EUR |
35,361.6366 ETHFI |
3.5838 EUR |
3.3993 EUR |
3.7000 EUR |
3.4673 EUR |
| 2024-04-23 |
3.6571 EUR |
26,669.0083 ETHFI |
3.8365 EUR |
3.5247 EUR |
3.8915 EUR |
3.5511 EUR |
| 2024-04-22 |
3.8382 EUR |
32,841.2961 ETHFI |
3.7954 EUR |
3.6949 EUR |
3.9371 EUR |
3.8531 EUR |
| 2024-04-21 |
3.8040 EUR |
29,413.8754 ETHFI |
3.8485 EUR |
3.6725 EUR |
3.9110 EUR |
3.7374 EUR |
| 2024-04-20 |
3.7821 EUR |
127,803.9137 ETHFI |
3.3770 EUR |
3.3701 EUR |
3.9652 EUR |
3.8801 EUR |
| 2024-04-19 |
3.3610 EUR |
47,923.4859 ETHFI |
3.3283 EUR |
3.0803 EUR |
3.4933 EUR |
3.3962 EUR |
| 2024-04-18 |
3.2930 EUR |
49,468.3396 ETHFI |
3.2984 EUR |
3.1281 EUR |
3.4170 EUR |
3.3557 EUR |
| 2024-04-17 |
3.3409 EUR |
105,529.6591 ETHFI |
3.5815 EUR |
3.1663 EUR |
3.6530 EUR |
3.3718 EUR |
| 2024-04-16 |
3.5840 EUR |
47,380.2137 ETHFI |
3.6182 EUR |
3.3845 EUR |
3.7253 EUR |
3.6210 EUR |
| 2024-04-15 |
3.7588 EUR |
99,116.8151 ETHFI |
3.9494 EUR |
3.4747 EUR |
4.0872 EUR |
3.6374 EUR |
| 2024-04-14 |
3.7176 EUR |
144,320.1001 ETHFI |
3.8697 EUR |
3.4829 EUR |
3.9786 EUR |
3.9660 EUR |
| 2024-04-13 |
3.8646 EUR |
113,827.4545 ETHFI |
4.1114 EUR |
3.0563 EUR |
4.3835 EUR |
3.6069 EUR |
| 2024-04-12 |
4.2479 EUR |
306,150.7792 ETHFI |
4.8564 EUR |
3.4664 EUR |
5.0372 EUR |
4.1592 EUR |
| 2024-04-11 |
5.1211 EUR |
187,403.1102 ETHFI |
5.3000 EUR |
4.8399 EUR |
5.3159 EUR |
4.9109 EUR |
| 2024-04-10 |
5.2031 EUR |
350,409.7319 ETHFI |
5.0862 EUR |
4.8481 EUR |
5.6761 EUR |
5.4207 EUR |
| 2024-04-09 |
5.6802 EUR |
415,308.8226 ETHFI |
5.8670 EUR |
5.0311 EUR |
6.1862 EUR |
5.0314 EUR |
| 2024-04-08 |
5.4991 EUR |
350,054.0274 ETHFI |
5.2725 EUR |
5.1223 EUR |
5.9814 EUR |
5.9625 EUR |
| 2024-04-07 |
5.2303 EUR |
258,745.3742 ETHFI |
5.0174 EUR |
4.9420 EUR |
5.4193 EUR |
5.2965 EUR |
| 2024-04-06 |
5.0405 EUR |
321,949.9971 ETHFI |
4.9682 EUR |
4.7807 EUR |
5.2714 EUR |
5.0286 EUR |
| 2024-04-05 |
4.7734 EUR |
155,244.8463 ETHFI |
4.8087 EUR |
4.4568 EUR |
5.0577 EUR |
5.0061 EUR |
| 2024-04-04 |
4.8825 EUR |
545,128.0013 ETHFI |
4.6493 EUR |
4.6479 EUR |
5.0890 EUR |
4.8839 EUR |