Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-13 |
0.6762 EUR |
20,476.6989 ETHFI |
0.6841 EUR |
0.6824 EUR |
0.6871 EUR |
0.6833 EUR |
| 2025-12-12 |
0.6916 EUR |
133,756.7183 ETHFI |
0.6880 EUR |
0.6615 EUR |
0.7115 EUR |
0.6793 EUR |
| 2025-12-11 |
0.6997 EUR |
113,972.9832 ETHFI |
0.7184 EUR |
0.6655 EUR |
0.7187 EUR |
0.6828 EUR |
| 2025-12-10 |
0.7587 EUR |
48,819.8988 ETHFI |
0.7455 EUR |
0.7350 EUR |
0.7679 EUR |
0.7420 EUR |
| 2025-12-09 |
0.7327 EUR |
147,219.2146 ETHFI |
0.7177 EUR |
0.6985 EUR |
0.7913 EUR |
0.7793 EUR |
| 2025-12-08 |
0.7085 EUR |
211,221.7037 ETHFI |
0.6882 EUR |
0.6877 EUR |
0.7266 EUR |
0.7099 EUR |
| 2025-12-07 |
0.6846 EUR |
45,072.7135 ETHFI |
0.6917 EUR |
0.6519 EUR |
0.7013 EUR |
0.6920 EUR |
| 2025-12-06 |
0.6758 EUR |
20,398.5426 ETHFI |
0.6669 EUR |
0.6669 EUR |
0.6944 EUR |
0.6908 EUR |
| 2025-12-05 |
0.7024 EUR |
33,614.0352 ETHFI |
0.7035 EUR |
0.6811 EUR |
0.7035 EUR |
0.6814 EUR |
| 2025-12-04 |
0.7143 EUR |
265,074.5337 ETHFI |
0.7288 EUR |
0.6909 EUR |
0.7500 EUR |
0.7059 EUR |
| 2025-12-03 |
0.7094 EUR |
260,164.4685 ETHFI |
0.7283 EUR |
0.6929 EUR |
0.7336 EUR |
0.7088 EUR |
| 2025-12-02 |
0.6846 EUR |
383,966.5717 ETHFI |
0.6425 EUR |
0.6425 EUR |
0.7341 EUR |
0.7246 EUR |
| 2025-12-01 |
0.6418 EUR |
380,973.5235 ETHFI |
0.6976 EUR |
0.6168 EUR |
0.6976 EUR |
0.6471 EUR |
| 2025-11-30 |
0.6984 EUR |
22,597.7339 ETHFI |
0.6942 EUR |
0.6911 EUR |
0.7094 EUR |
0.7075 EUR |
| 2025-11-29 |
0.7083 EUR |
271,054.3784 ETHFI |
0.7090 EUR |
0.6975 EUR |
0.7218 EUR |
0.7072 EUR |
| 2025-11-28 |
0.7000 EUR |
63,914.1893 ETHFI |
0.6950 EUR |
0.6804 EUR |
0.7118 EUR |
0.7045 EUR |
| 2025-11-27 |
0.6882 EUR |
197,719.7090 ETHFI |
0.6656 EUR |
0.6656 EUR |
0.7323 EUR |
0.7085 EUR |
| 2025-11-26 |
0.6574 EUR |
134,585.3726 ETHFI |
0.6523 EUR |
0.6370 EUR |
0.6740 EUR |
0.6690 EUR |
| 2025-11-25 |
0.6548 EUR |
61,261.3320 ETHFI |
0.6632 EUR |
0.6328 EUR |
0.6645 EUR |
0.6433 EUR |
| 2025-11-24 |
0.6202 EUR |
136,631.3985 ETHFI |
0.5856 EUR |
0.5856 EUR |
0.6286 EUR |
0.6211 EUR |
| 2025-11-23 |
0.5985 EUR |
39,628.2485 ETHFI |
0.5871 EUR |
0.5802 EUR |
0.6089 EUR |
0.6089 EUR |
| 2025-11-22 |
0.6020 EUR |
113,113.7116 ETHFI |
0.6261 EUR |
0.5834 EUR |
0.6261 EUR |
0.5944 EUR |
| 2025-11-21 |
0.6549 EUR |
353,458.2329 ETHFI |
0.7048 EUR |
0.5961 EUR |
0.7057 EUR |
0.6150 EUR |
| 2025-11-20 |
0.7562 EUR |
54,999.7263 ETHFI |
0.7850 EUR |
0.7095 EUR |
0.7881 EUR |
0.7100 EUR |
| 2025-11-19 |
0.7750 EUR |
22,680.9453 ETHFI |
0.7894 EUR |
0.7354 EUR |
0.7963 EUR |
0.7391 EUR |
| 2025-11-18 |
0.7574 EUR |
215,130.3757 ETHFI |
0.7259 EUR |
0.7100 EUR |
0.7886 EUR |
0.7835 EUR |
| 2025-11-17 |
0.7645 EUR |
204,718.6045 ETHFI |
0.7644 EUR |
0.7312 EUR |
0.7884 EUR |
0.7465 EUR |
| 2025-11-16 |
0.7810 EUR |
121,202.6348 ETHFI |
0.7981 EUR |
0.7408 EUR |
0.8120 EUR |
0.7580 EUR |
| 2025-11-15 |
0.7945 EUR |
128,715.1230 ETHFI |
0.7809 EUR |
0.7703 EUR |
0.8203 EUR |
0.8021 EUR |
| 2025-11-14 |
0.8256 EUR |
424,585.9950 ETHFI |
0.8344 EUR |
0.7735 EUR |
0.8579 EUR |
0.8009 EUR |
| 2025-11-13 |
0.8196 EUR |
50,998.7071 ETHFI |
0.8067 EUR |
0.8067 EUR |
0.8505 EUR |
0.8193 EUR |
| 2025-11-12 |
0.8223 EUR |
71,021.1372 ETHFI |
0.8183 EUR |
0.7897 EUR |
0.8629 EUR |
0.8090 EUR |
| 2025-11-11 |
0.8669 EUR |
81,202.4512 ETHFI |
0.8766 EUR |
0.8203 EUR |
0.8896 EUR |
0.8232 EUR |
| 2025-11-10 |
0.8652 EUR |
96,227.4183 ETHFI |
0.8778 EUR |
0.8345 EUR |
0.8886 EUR |
0.8759 EUR |
| 2025-11-09 |
0.8251 EUR |
65,248.2756 ETHFI |
0.8242 EUR |
0.7920 EUR |
0.8607 EUR |
0.8607 EUR |
| 2025-11-08 |
0.8485 EUR |
67,189.1630 ETHFI |
0.8572 EUR |
0.8065 EUR |
0.8592 EUR |
0.8171 EUR |
| 2025-11-07 |
0.7992 EUR |
227,905.7916 ETHFI |
0.7458 EUR |
0.7458 EUR |
0.8696 EUR |
0.8643 EUR |
| 2025-11-06 |
0.7450 EUR |
319,218.5022 ETHFI |
0.7472 EUR |
0.7082 EUR |
0.7675 EUR |
0.7396 EUR |
| 2025-11-05 |
0.7485 EUR |
166,349.2333 ETHFI |
0.7184 EUR |
0.6835 EUR |
0.7815 EUR |
0.7523 EUR |
| 2025-11-04 |
0.7264 EUR |
368,262.2396 ETHFI |
0.7453 EUR |
0.7000 EUR |
0.7646 EUR |
0.7000 EUR |
| 2025-11-03 |
0.7743 EUR |
270,644.4403 ETHFI |
0.8487 EUR |
0.7237 EUR |
0.8487 EUR |
0.7566 EUR |
| 2025-11-02 |
0.8652 EUR |
130,322.7150 ETHFI |
0.8609 EUR |
0.8293 EUR |
0.9010 EUR |
0.8431 EUR |
| 2025-11-01 |
0.8596 EUR |
146,620.8223 ETHFI |
0.8393 EUR |
0.8312 EUR |
0.8785 EUR |
0.8630 EUR |
| 2025-10-31 |
0.7859 EUR |
75,906.8137 ETHFI |
0.7832 EUR |
0.7832 EUR |
0.8411 EUR |
0.8256 EUR |
| 2025-10-30 |
0.8121 EUR |
196,280.6304 ETHFI |
0.8376 EUR |
0.7347 EUR |
0.8639 EUR |
0.7504 EUR |
| 2025-10-29 |
0.8120 EUR |
166,692.0808 ETHFI |
0.8159 EUR |
0.7981 EUR |
0.8448 EUR |
0.8448 EUR |
| 2025-10-28 |
0.8435 EUR |
220,619.4217 ETHFI |
0.8337 EUR |
0.7900 EUR |
0.8806 EUR |
0.8040 EUR |
| 2025-10-27 |
0.8929 EUR |
585,693.9264 ETHFI |
0.8998 EUR |
0.8390 EUR |
0.9086 EUR |
0.8625 EUR |
| 2025-10-26 |
0.9049 EUR |
135,156.3913 ETHFI |
0.8813 EUR |
0.8750 EUR |
0.9398 EUR |
0.9133 EUR |
| 2025-10-25 |
0.8687 EUR |
23,859.4533 ETHFI |
0.8707 EUR |
0.8593 EUR |
0.8730 EUR |
0.8714 EUR |