Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.9363 EUR |
328,508.8194 ETHFI |
0.9426 EUR |
0.9150 EUR |
0.9620 EUR |
0.9150 EUR |
| 2025-08-26 |
0.9519 EUR |
459,000.3949 ETHFI |
0.9436 EUR |
0.9248 EUR |
1.0013 EUR |
0.9490 EUR |
| 2025-08-25 |
0.9999 EUR |
567,471.2262 ETHFI |
1.0773 EUR |
0.9298 EUR |
1.0783 EUR |
0.9340 EUR |
| 2025-08-24 |
1.0736 EUR |
525,894.2028 ETHFI |
1.0876 EUR |
1.0181 EUR |
1.1354 EUR |
1.0684 EUR |
| 2025-08-23 |
1.0744 EUR |
257,328.4549 ETHFI |
1.0943 EUR |
1.0466 EUR |
1.1049 EUR |
1.0722 EUR |
| 2025-08-22 |
0.9821 EUR |
1,207,456.6729 ETHFI |
0.9207 EUR |
0.8923 EUR |
1.1156 EUR |
1.0942 EUR |
| 2025-08-21 |
0.9312 EUR |
754,113.9608 ETHFI |
0.9502 EUR |
0.9170 EUR |
0.9592 EUR |
0.9212 EUR |
| 2025-08-20 |
0.9358 EUR |
269,624.0598 ETHFI |
0.9174 EUR |
0.9005 EUR |
0.9622 EUR |
0.9582 EUR |
| 2025-08-19 |
0.9213 EUR |
294,491.9432 ETHFI |
0.9598 EUR |
0.9046 EUR |
0.9840 EUR |
0.9196 EUR |
| 2025-08-18 |
0.9801 EUR |
182,050.1099 ETHFI |
1.0350 EUR |
0.9656 EUR |
1.0350 EUR |
0.9784 EUR |
| 2025-08-17 |
1.0345 EUR |
157,914.7169 ETHFI |
1.0197 EUR |
1.0102 EUR |
1.0800 EUR |
1.0325 EUR |
| 2025-08-16 |
0.9853 EUR |
71,884.5725 ETHFI |
0.9850 EUR |
0.9671 EUR |
1.0111 EUR |
0.9987 EUR |
| 2025-08-15 |
1.0011 EUR |
494,554.9368 ETHFI |
1.0141 EUR |
0.9479 EUR |
1.0507 EUR |
0.9783 EUR |
| 2025-08-14 |
1.0609 EUR |
1,327,933.0174 ETHFI |
1.1690 EUR |
0.9862 EUR |
1.1800 EUR |
0.9964 EUR |
| 2025-08-13 |
1.0751 EUR |
784,315.8998 ETHFI |
1.0507 EUR |
1.0150 EUR |
1.1200 EUR |
1.0907 EUR |
| 2025-08-12 |
1.0341 EUR |
454,327.7172 ETHFI |
1.0286 EUR |
0.9900 EUR |
1.0800 EUR |
1.0524 EUR |
| 2025-08-11 |
1.0708 EUR |
534,320.6009 ETHFI |
1.0560 EUR |
1.0120 EUR |
1.1343 EUR |
1.0120 EUR |
| 2025-08-10 |
1.0394 EUR |
114,543.9785 ETHFI |
1.0497 EUR |
0.9914 EUR |
1.0800 EUR |
1.0477 EUR |
| 2025-08-09 |
1.0397 EUR |
395,263.8935 ETHFI |
0.9741 EUR |
0.9679 EUR |
1.0726 EUR |
1.0489 EUR |
| 2025-08-08 |
0.9542 EUR |
294,768.2198 ETHFI |
0.9360 EUR |
0.9327 EUR |
0.9885 EUR |
0.9868 EUR |
| 2025-08-07 |
0.9096 EUR |
171,746.1087 ETHFI |
0.8904 EUR |
0.8673 EUR |
0.9417 EUR |
0.9263 EUR |
| 2025-08-06 |
0.8702 EUR |
163,367.9764 ETHFI |
0.8512 EUR |
0.8277 EUR |
0.8938 EUR |
0.8789 EUR |
| 2025-08-05 |
0.8681 EUR |
315,961.1497 ETHFI |
0.8901 EUR |
0.8282 EUR |
0.8999 EUR |
0.8535 EUR |
| 2025-08-04 |
0.8726 EUR |
208,829.1559 ETHFI |
0.8653 EUR |
0.8611 EUR |
0.9040 EUR |
0.8987 EUR |
| 2025-08-03 |
0.8483 EUR |
176,373.4909 ETHFI |
0.8020 EUR |
0.8020 EUR |
0.8769 EUR |
0.8600 EUR |
| 2025-08-02 |
0.8214 EUR |
135,578.0427 ETHFI |
0.8253 EUR |
0.7853 EUR |
0.8420 EUR |
0.8004 EUR |
| 2025-08-01 |
0.8765 EUR |
436,015.3317 ETHFI |
0.9270 EUR |
0.7956 EUR |
0.9372 EUR |
0.8228 EUR |
| 2025-07-31 |
0.9883 EUR |
155,661.2499 ETHFI |
1.0051 EUR |
0.9597 EUR |
1.0389 EUR |
0.9696 EUR |
| 2025-07-30 |
0.9959 EUR |
326,995.5081 ETHFI |
1.0322 EUR |
0.9527 EUR |
1.0322 EUR |
0.9911 EUR |
| 2025-07-29 |
1.0277 EUR |
239,440.6649 ETHFI |
1.0007 EUR |
0.9697 EUR |
1.0661 EUR |
1.0408 EUR |
| 2025-07-28 |
1.0620 EUR |
208,376.1279 ETHFI |
1.0831 EUR |
0.9948 EUR |
1.1159 EUR |
0.9948 EUR |
| 2025-07-27 |
1.0802 EUR |
191,330.9473 ETHFI |
1.0546 EUR |
1.0450 EUR |
1.1000 EUR |
1.0819 EUR |
| 2025-07-26 |
1.0247 EUR |
154,241.0675 ETHFI |
0.9921 EUR |
0.9921 EUR |
1.0582 EUR |
1.0481 EUR |
| 2025-07-25 |
0.9601 EUR |
267,831.6444 ETHFI |
0.9397 EUR |
0.9052 EUR |
1.0055 EUR |
0.9974 EUR |
| 2025-07-24 |
0.9547 EUR |
327,522.1893 ETHFI |
0.9719 EUR |
0.8908 EUR |
0.9958 EUR |
0.9631 EUR |
| 2025-07-23 |
1.0345 EUR |
532,734.0375 ETHFI |
1.0978 EUR |
0.9322 EUR |
1.0980 EUR |
0.9451 EUR |
| 2025-07-22 |
1.1054 EUR |
321,790.7283 ETHFI |
1.1533 EUR |
1.0600 EUR |
1.1640 EUR |
1.0782 EUR |
| 2025-07-21 |
1.1468 EUR |
344,625.5073 ETHFI |
1.1391 EUR |
1.1056 EUR |
1.1880 EUR |
1.1389 EUR |
| 2025-07-20 |
1.1517 EUR |
283,339.8772 ETHFI |
1.1086 EUR |
1.1069 EUR |
1.1877 EUR |
1.1485 EUR |
| 2025-07-19 |
1.1084 EUR |
218,591.3211 ETHFI |
1.0854 EUR |
1.0569 EUR |
1.1596 EUR |
1.0982 EUR |
| 2025-07-18 |
1.1451 EUR |
659,915.2790 ETHFI |
1.1530 EUR |
1.0693 EUR |
1.2117 EUR |
1.0919 EUR |
| 2025-07-17 |
1.1249 EUR |
737,786.0271 ETHFI |
1.1279 EUR |
1.0849 EUR |
1.1629 EUR |
1.1153 EUR |
| 2025-07-16 |
1.1150 EUR |
1,528,923.2994 ETHFI |
1.0465 EUR |
1.0457 EUR |
1.1616 EUR |
1.1163 EUR |
| 2025-07-15 |
0.9733 EUR |
370,657.0162 ETHFI |
0.9573 EUR |
0.9259 EUR |
1.0568 EUR |
1.0567 EUR |
| 2025-07-14 |
1.0167 EUR |
618,667.8546 ETHFI |
0.9824 EUR |
0.9506 EUR |
1.0562 EUR |
0.9705 EUR |
| 2025-07-13 |
0.9824 EUR |
238,798.8704 ETHFI |
0.9532 EUR |
0.9532 EUR |
1.0121 EUR |
1.0059 EUR |
| 2025-07-12 |
0.9577 EUR |
503,201.8915 ETHFI |
0.9691 EUR |
0.9100 EUR |
0.9834 EUR |
0.9467 EUR |
| 2025-07-11 |
1.0289 EUR |
599,803.7965 ETHFI |
1.0064 EUR |
0.9794 EUR |
1.0858 EUR |
0.9995 EUR |
| 2025-07-10 |
0.9205 EUR |
501,256.9002 ETHFI |
0.9349 EUR |
0.9194 EUR |
0.9795 EUR |
0.9759 EUR |
| 2025-07-09 |
0.8427 EUR |
383,558.7924 ETHFI |
0.7974 EUR |
0.7936 EUR |
0.8965 EUR |
0.8833 EUR |