Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
2.3873 EUR |
419,039.7694 ETHFI |
2.2595 EUR |
2.1857 EUR |
2.5400 EUR |
2.2055 EUR |
| 2024-07-22 |
2.3197 EUR |
178,361.4929 ETHFI |
2.2741 EUR |
2.2030 EUR |
2.4006 EUR |
2.2888 EUR |
| 2024-07-21 |
2.2081 EUR |
77,853.6972 ETHFI |
2.2336 EUR |
2.0813 EUR |
2.2690 EUR |
2.2596 EUR |
| 2024-07-20 |
2.2422 EUR |
66,142.1485 ETHFI |
2.2060 EUR |
2.1837 EUR |
2.2945 EUR |
2.2283 EUR |
| 2024-07-19 |
2.1653 EUR |
60,250.8288 ETHFI |
2.1046 EUR |
2.0666 EUR |
2.2368 EUR |
2.2213 EUR |
| 2024-07-18 |
2.1844 EUR |
156,623.9453 ETHFI |
2.2608 EUR |
2.0466 EUR |
2.3710 EUR |
2.1061 EUR |
| 2024-07-17 |
2.1911 EUR |
115,822.8213 ETHFI |
2.1412 EUR |
2.1089 EUR |
2.2815 EUR |
2.2246 EUR |
| 2024-07-16 |
2.1029 EUR |
98,778.1946 ETHFI |
2.1783 EUR |
1.9962 EUR |
2.2018 EUR |
2.1072 EUR |
| 2024-07-15 |
2.0826 EUR |
119,434.6305 ETHFI |
1.9606 EUR |
1.9556 EUR |
2.1945 EUR |
2.1782 EUR |
| 2024-07-14 |
1.9290 EUR |
58,349.4181 ETHFI |
1.8827 EUR |
1.8789 EUR |
1.9776 EUR |
1.9776 EUR |
| 2024-07-13 |
1.8959 EUR |
38,880.7938 ETHFI |
1.9157 EUR |
1.8466 EUR |
1.9283 EUR |
1.8804 EUR |
| 2024-07-12 |
1.9031 EUR |
31,401.8760 ETHFI |
1.9425 EUR |
1.8287 EUR |
1.9578 EUR |
1.8994 EUR |
| 2024-07-11 |
2.0102 EUR |
77,073.5912 ETHFI |
2.0509 EUR |
1.9204 EUR |
2.0958 EUR |
1.9379 EUR |
| 2024-07-10 |
2.0748 EUR |
49,719.4122 ETHFI |
2.0399 EUR |
1.9888 EUR |
2.2000 EUR |
2.0590 EUR |
| 2024-07-09 |
2.0220 EUR |
136,169.1210 ETHFI |
1.9078 EUR |
1.9065 EUR |
2.1234 EUR |
2.0223 EUR |
| 2024-07-08 |
2.0272 EUR |
421,720.4661 ETHFI |
1.7706 EUR |
1.7146 EUR |
2.2600 EUR |
1.9076 EUR |
| 2024-07-07 |
1.7806 EUR |
114,959.6704 ETHFI |
1.8391 EUR |
1.6871 EUR |
1.8391 EUR |
1.7725 EUR |
| 2024-07-06 |
1.7323 EUR |
145,529.2951 ETHFI |
1.6619 EUR |
1.6483 EUR |
1.8417 EUR |
1.8300 EUR |
| 2024-07-05 |
1.7210 EUR |
272,957.6149 ETHFI |
1.8599 EUR |
1.5927 EUR |
1.8762 EUR |
1.6798 EUR |
| 2024-07-04 |
2.0860 EUR |
111,055.1361 ETHFI |
2.1741 EUR |
2.0074 EUR |
2.1997 EUR |
2.0102 EUR |
| 2024-07-03 |
2.3093 EUR |
152,028.5982 ETHFI |
2.5048 EUR |
2.1756 EUR |
2.5100 EUR |
2.1818 EUR |
| 2024-07-02 |
2.5573 EUR |
113,708.6255 ETHFI |
2.6835 EUR |
2.4855 EUR |
2.6848 EUR |
2.5434 EUR |
| 2024-07-01 |
2.8457 EUR |
51,620.7989 ETHFI |
2.8709 EUR |
2.6951 EUR |
2.9618 EUR |
2.7128 EUR |
| 2024-06-30 |
2.7981 EUR |
24,627.4033 ETHFI |
2.7800 EUR |
2.7121 EUR |
2.8923 EUR |
2.8779 EUR |
| 2024-06-29 |
2.8676 EUR |
35,646.7247 ETHFI |
2.9375 EUR |
2.7642 EUR |
2.9581 EUR |
2.7815 EUR |
| 2024-06-28 |
3.0397 EUR |
87,103.0643 ETHFI |
3.0789 EUR |
2.9141 EUR |
3.1583 EUR |
2.9177 EUR |
| 2024-06-27 |
3.0857 EUR |
47,879.2030 ETHFI |
3.0315 EUR |
2.9474 EUR |
3.1690 EUR |
3.0728 EUR |
| 2024-06-26 |
3.0083 EUR |
47,597.9737 ETHFI |
3.0684 EUR |
2.9190 EUR |
3.1190 EUR |
3.0377 EUR |
| 2024-06-25 |
3.0672 EUR |
24,976.2478 ETHFI |
3.0337 EUR |
3.0009 EUR |
3.1351 EUR |
3.1096 EUR |
| 2024-06-24 |
2.9302 EUR |
105,556.4759 ETHFI |
3.0215 EUR |
2.7664 EUR |
3.0683 EUR |
3.0470 EUR |
| 2024-06-23 |
3.1229 EUR |
116,729.3692 ETHFI |
3.1590 EUR |
2.9594 EUR |
3.2080 EUR |
3.0145 EUR |
| 2024-06-22 |
3.1919 EUR |
23,980.1692 ETHFI |
3.2026 EUR |
3.1410 EUR |
3.2286 EUR |
3.1410 EUR |
| 2024-06-21 |
3.2158 EUR |
77,052.2377 ETHFI |
3.1976 EUR |
3.1159 EUR |
3.3043 EUR |
3.2301 EUR |
| 2024-06-20 |
3.2338 EUR |
102,664.1858 ETHFI |
3.1423 EUR |
3.1000 EUR |
3.4012 EUR |
3.1953 EUR |
| 2024-06-19 |
3.1834 EUR |
177,837.6907 ETHFI |
3.0317 EUR |
3.0317 EUR |
3.2743 EUR |
3.1766 EUR |
| 2024-06-18 |
2.9420 EUR |
133,501.3325 ETHFI |
3.2066 EUR |
2.6835 EUR |
3.2282 EUR |
3.0011 EUR |
| 2024-06-17 |
3.4027 EUR |
136,863.0049 ETHFI |
3.7214 EUR |
3.1657 EUR |
3.7414 EUR |
3.2890 EUR |
| 2024-06-16 |
3.7422 EUR |
60,947.4910 ETHFI |
3.7461 EUR |
3.5969 EUR |
3.8698 EUR |
3.7550 EUR |
| 2024-06-15 |
3.6405 EUR |
141,425.9691 ETHFI |
3.4614 EUR |
3.4614 EUR |
3.7820 EUR |
3.7303 EUR |
| 2024-06-14 |
3.4000 EUR |
99,556.2846 ETHFI |
3.4636 EUR |
3.2117 EUR |
3.5717 EUR |
3.3950 EUR |
| 2024-06-13 |
3.4559 EUR |
55,944.7499 ETHFI |
3.5987 EUR |
3.3550 EUR |
3.6595 EUR |
3.4512 EUR |
| 2024-06-12 |
3.7064 EUR |
120,236.2872 ETHFI |
3.3786 EUR |
3.3129 EUR |
3.8699 EUR |
3.6428 EUR |
| 2024-06-11 |
3.4238 EUR |
57,405.9193 ETHFI |
3.6046 EUR |
3.2959 EUR |
3.6047 EUR |
3.4603 EUR |
| 2024-06-10 |
3.6741 EUR |
19,846.2414 ETHFI |
3.7720 EUR |
3.5725 EUR |
3.7720 EUR |
3.5725 EUR |
| 2024-06-09 |
3.7732 EUR |
18,962.2119 ETHFI |
3.7505 EUR |
3.6789 EUR |
3.8721 EUR |
3.7784 EUR |
| 2024-06-08 |
3.8512 EUR |
67,177.9741 ETHFI |
3.9147 EUR |
3.6500 EUR |
4.0445 EUR |
3.6993 EUR |
| 2024-06-07 |
3.8447 EUR |
210,072.2014 ETHFI |
4.4505 EUR |
3.4744 EUR |
4.4505 EUR |
3.9345 EUR |
| 2024-06-06 |
4.4648 EUR |
41,956.5773 ETHFI |
4.4654 EUR |
4.3505 EUR |
4.5462 EUR |
4.4683 EUR |
| 2024-06-05 |
4.4349 EUR |
97,886.0980 ETHFI |
4.3239 EUR |
4.2644 EUR |
4.5723 EUR |
4.4681 EUR |
| 2024-06-04 |
4.3207 EUR |
53,375.3518 ETHFI |
4.3023 EUR |
4.1963 EUR |
4.4403 EUR |
4.3282 EUR |