Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.7296 EUR |
10,025.5515 ETHFI |
0.7305 EUR |
0.7305 EUR |
0.7449 EUR |
0.7438 EUR |
| 2025-06-22 |
0.7531 EUR |
108,714.5216 ETHFI |
0.7601 EUR |
0.7197 EUR |
0.7601 EUR |
0.7197 EUR |
| 2025-06-21 |
0.7655 EUR |
84,642.6677 ETHFI |
0.8184 EUR |
0.7292 EUR |
0.8184 EUR |
0.7458 EUR |
| 2025-06-20 |
0.8461 EUR |
158,825.7436 ETHFI |
0.8726 EUR |
0.7959 EUR |
0.8969 EUR |
0.8355 EUR |
| 2025-06-19 |
0.8716 EUR |
84,593.8002 ETHFI |
0.8807 EUR |
0.8541 EUR |
0.8951 EUR |
0.8684 EUR |
| 2025-06-18 |
0.8755 EUR |
88,500.4951 ETHFI |
0.8840 EUR |
0.8220 EUR |
0.8951 EUR |
0.8377 EUR |
| 2025-06-17 |
0.9416 EUR |
181,361.4593 ETHFI |
0.9292 EUR |
0.8997 EUR |
0.9522 EUR |
0.9066 EUR |
| 2025-06-16 |
0.9586 EUR |
123,246.2853 ETHFI |
0.9300 EUR |
0.9174 EUR |
0.9883 EUR |
0.9826 EUR |
| 2025-06-15 |
0.9270 EUR |
72,321.4546 ETHFI |
0.9332 EUR |
0.9192 EUR |
0.9428 EUR |
0.9287 EUR |
| 2025-06-14 |
0.9454 EUR |
108,774.6388 ETHFI |
0.9660 EUR |
0.9083 EUR |
0.9700 EUR |
0.9083 EUR |
| 2025-06-13 |
0.9414 EUR |
337,641.8518 ETHFI |
0.9623 EUR |
0.8942 EUR |
0.9650 EUR |
0.9421 EUR |
| 2025-06-12 |
1.0511 EUR |
313,159.8021 ETHFI |
1.1089 EUR |
0.9814 EUR |
1.1089 EUR |
0.9846 EUR |
| 2025-06-11 |
1.1826 EUR |
371,455.6203 ETHFI |
1.1989 EUR |
1.1282 EUR |
1.2258 EUR |
1.1397 EUR |
| 2025-06-10 |
1.1053 EUR |
282,622.5070 ETHFI |
1.1218 EUR |
1.1186 EUR |
1.1805 EUR |
1.1795 EUR |
| 2025-06-09 |
1.0385 EUR |
296,015.2833 ETHFI |
1.0114 EUR |
0.9862 EUR |
1.0809 EUR |
1.0779 EUR |
| 2025-06-08 |
1.0122 EUR |
188,184.1160 ETHFI |
1.0168 EUR |
0.9871 EUR |
1.0406 EUR |
1.0139 EUR |
| 2025-06-07 |
1.0264 EUR |
188,938.9730 ETHFI |
0.9940 EUR |
0.9940 EUR |
1.0540 EUR |
1.0305 EUR |
| 2025-06-06 |
0.9758 EUR |
511,568.8968 ETHFI |
0.9231 EUR |
0.9188 EUR |
1.0181 EUR |
0.9837 EUR |
| 2025-06-05 |
0.9438 EUR |
341,670.7623 ETHFI |
1.0049 EUR |
0.8856 EUR |
1.0177 EUR |
0.9245 EUR |
| 2025-06-04 |
1.0488 EUR |
225,059.3572 ETHFI |
1.0743 EUR |
0.9864 EUR |
1.0963 EUR |
1.0055 EUR |
| 2025-06-03 |
1.0779 EUR |
204,448.5921 ETHFI |
1.0657 EUR |
1.0442 EUR |
1.1150 EUR |
1.0704 EUR |
| 2025-06-02 |
1.0037 EUR |
253,041.9014 ETHFI |
1.0326 EUR |
0.9837 EUR |
1.0337 EUR |
0.9844 EUR |
| 2025-06-01 |
1.0197 EUR |
104,692.0019 ETHFI |
1.0030 EUR |
0.9653 EUR |
1.0703 EUR |
1.0308 EUR |
| 2025-05-31 |
0.9732 EUR |
358,719.8473 ETHFI |
0.9507 EUR |
0.8953 EUR |
1.0361 EUR |
1.0299 EUR |
| 2025-05-30 |
1.1129 EUR |
427,517.8411 ETHFI |
1.1770 EUR |
1.0073 EUR |
1.1782 EUR |
1.0320 EUR |
| 2025-05-29 |
1.2574 EUR |
814,635.8388 ETHFI |
1.2385 EUR |
1.1667 EUR |
1.3632 EUR |
1.1924 EUR |
| 2025-05-28 |
1.2063 EUR |
464,387.0206 ETHFI |
1.2106 EUR |
1.1588 EUR |
1.2778 EUR |
1.2281 EUR |
| 2025-05-27 |
1.2286 EUR |
1,470,144.4934 ETHFI |
1.0902 EUR |
1.0511 EUR |
1.3493 EUR |
1.2186 EUR |
| 2025-05-26 |
1.0859 EUR |
218,715.3182 ETHFI |
1.0909 EUR |
1.0497 EUR |
1.1380 EUR |
1.0620 EUR |
| 2025-05-25 |
1.0493 EUR |
237,844.4839 ETHFI |
1.0903 EUR |
1.0097 EUR |
1.0918 EUR |
1.0366 EUR |
| 2025-05-24 |
1.0891 EUR |
170,787.8992 ETHFI |
1.0766 EUR |
1.0711 EUR |
1.1123 EUR |
1.0868 EUR |
| 2025-05-23 |
1.1864 EUR |
486,153.4091 ETHFI |
1.1963 EUR |
1.1031 EUR |
1.2743 EUR |
1.1426 EUR |
| 2025-05-22 |
1.2117 EUR |
461,606.2015 ETHFI |
1.1763 EUR |
1.1753 EUR |
1.2645 EUR |
1.2012 EUR |
| 2025-05-21 |
1.1600 EUR |
393,993.5420 ETHFI |
1.1299 EUR |
1.1012 EUR |
1.2275 EUR |
1.1329 EUR |
| 2025-05-20 |
1.1494 EUR |
372,385.5665 ETHFI |
1.1411 EUR |
1.0879 EUR |
1.2033 EUR |
1.1069 EUR |
| 2025-05-19 |
1.1283 EUR |
407,066.6995 ETHFI |
1.2147 EUR |
1.0860 EUR |
1.2250 EUR |
1.1194 EUR |
| 2025-05-18 |
1.1891 EUR |
1,416,367.6480 ETHFI |
1.1140 EUR |
1.0970 EUR |
1.2615 EUR |
1.1155 EUR |
| 2025-05-17 |
1.1566 EUR |
800,473.8246 ETHFI |
1.1814 EUR |
1.0639 EUR |
1.2442 EUR |
1.1142 EUR |
| 2025-05-16 |
1.2891 EUR |
1,581,081.9217 ETHFI |
1.2825 EUR |
1.1738 EUR |
1.3800 EUR |
1.1768 EUR |
| 2025-05-15 |
1.2962 EUR |
2,647,556.2900 ETHFI |
1.2095 EUR |
1.1104 EUR |
1.4820 EUR |
1.3210 EUR |
| 2025-05-14 |
1.2301 EUR |
3,377,512.7882 ETHFI |
1.2357 EUR |
1.1281 EUR |
1.3384 EUR |
1.1936 EUR |
| 2025-05-13 |
1.0997 EUR |
4,648,635.9843 ETHFI |
0.9490 EUR |
0.8934 EUR |
1.2711 EUR |
1.2349 EUR |
| 2025-05-12 |
0.9883 EUR |
3,223,942.3304 ETHFI |
0.9563 EUR |
0.8802 EUR |
1.0936 EUR |
0.9277 EUR |
| 2025-05-11 |
0.9906 EUR |
6,438,203.0849 ETHFI |
0.9876 EUR |
0.9085 EUR |
1.1461 EUR |
0.9479 EUR |
| 2025-05-10 |
0.7092 EUR |
2,504,900.9503 ETHFI |
0.6637 EUR |
0.6611 EUR |
0.7908 EUR |
0.7827 EUR |
| 2025-05-09 |
0.6395 EUR |
2,120,665.4871 ETHFI |
0.6307 EUR |
0.5974 EUR |
0.7027 EUR |
0.6349 EUR |
| 2025-05-08 |
0.5956 EUR |
3,850,222.4848 ETHFI |
0.4876 EUR |
0.4827 EUR |
0.6841 EUR |
0.6322 EUR |
| 2025-05-07 |
0.4566 EUR |
950,720.8856 ETHFI |
0.4492 EUR |
0.4436 EUR |
0.4879 EUR |
0.4854 EUR |
| 2025-05-06 |
0.4416 EUR |
864,440.3036 ETHFI |
0.4531 EUR |
0.4203 EUR |
0.4588 EUR |
0.4459 EUR |
| 2025-05-05 |
0.4561 EUR |
597,163.7472 ETHFI |
0.4606 EUR |
0.4475 EUR |
0.4722 EUR |
0.4578 EUR |