Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.4174 EUR |
796,034.3696 ETHFI |
0.4131 EUR |
0.4092 EUR |
0.4305 EUR |
0.4232 EUR |
| 2025-04-10 |
0.4179 EUR |
603,445.2286 ETHFI |
0.4454 EUR |
0.4036 EUR |
0.4454 EUR |
0.4112 EUR |
| 2025-04-09 |
0.4149 EUR |
439,373.8617 ETHFI |
0.3957 EUR |
0.3898 EUR |
0.4574 EUR |
0.4532 EUR |
| 2025-04-08 |
0.4056 EUR |
267,535.5086 ETHFI |
0.4211 EUR |
0.3910 EUR |
0.4301 EUR |
0.3955 EUR |
| 2025-04-07 |
0.4137 EUR |
412,678.4654 ETHFI |
0.4099 EUR |
0.3651 EUR |
0.4494 EUR |
0.4281 EUR |
| 2025-04-06 |
0.4454 EUR |
121,775.1124 ETHFI |
0.4736 EUR |
0.4206 EUR |
0.4736 EUR |
0.4265 EUR |
| 2025-04-05 |
0.4749 EUR |
3,109.4587 ETHFI |
0.4719 EUR |
0.4673 EUR |
0.4818 EUR |
0.4691 EUR |
| 2025-04-04 |
0.4681 EUR |
153,599.1489 ETHFI |
0.4681 EUR |
0.4470 EUR |
0.4773 EUR |
0.4710 EUR |
| 2025-04-03 |
0.4646 EUR |
172,170.0353 ETHFI |
0.4730 EUR |
0.4372 EUR |
0.4864 EUR |
0.4664 EUR |
| 2025-04-02 |
0.5197 EUR |
698,726.0873 ETHFI |
0.5377 EUR |
0.4833 EUR |
0.5377 EUR |
0.4833 EUR |
| 2025-04-01 |
0.5468 EUR |
195,615.4355 ETHFI |
0.5359 EUR |
0.5358 EUR |
0.5593 EUR |
0.5460 EUR |
| 2025-03-31 |
0.5381 EUR |
73,539.6500 ETHFI |
0.5401 EUR |
0.5202 EUR |
0.5496 EUR |
0.5440 EUR |
| 2025-03-30 |
0.5441 EUR |
37,561.3020 ETHFI |
0.5447 EUR |
0.5340 EUR |
0.5568 EUR |
0.5490 EUR |
| 2025-03-29 |
0.5538 EUR |
80,655.4256 ETHFI |
0.5778 EUR |
0.5361 EUR |
0.5778 EUR |
0.5392 EUR |
| 2025-03-28 |
0.5898 EUR |
230,630.5641 ETHFI |
0.6358 EUR |
0.5618 EUR |
0.6444 EUR |
0.5670 EUR |
| 2025-03-27 |
0.6324 EUR |
35,323.1808 ETHFI |
0.6370 EUR |
0.6239 EUR |
0.6494 EUR |
0.6425 EUR |
| 2025-03-26 |
0.6435 EUR |
82,105.7624 ETHFI |
0.6400 EUR |
0.6218 EUR |
0.6576 EUR |
0.6218 EUR |
| 2025-03-25 |
0.6361 EUR |
100,207.5075 ETHFI |
0.6367 EUR |
0.6165 EUR |
0.6485 EUR |
0.6413 EUR |
| 2025-03-24 |
0.6244 EUR |
176,304.7241 ETHFI |
0.6037 EUR |
0.6009 EUR |
0.6397 EUR |
0.6347 EUR |
| 2025-03-23 |
0.6042 EUR |
174,032.3657 ETHFI |
0.6085 EUR |
0.5943 EUR |
0.6210 EUR |
0.5987 EUR |
| 2025-03-22 |
0.6147 EUR |
123,832.5575 ETHFI |
0.5926 EUR |
0.5926 EUR |
0.6256 EUR |
0.6209 EUR |
| 2025-03-21 |
0.5955 EUR |
120,657.5726 ETHFI |
0.6121 EUR |
0.5791 EUR |
0.6174 EUR |
0.5997 EUR |
| 2025-03-20 |
0.6206 EUR |
195,327.2918 ETHFI |
0.6514 EUR |
0.5981 EUR |
0.6522 EUR |
0.6067 EUR |
| 2025-03-19 |
0.6405 EUR |
373,391.0334 ETHFI |
0.6165 EUR |
0.6164 EUR |
0.6549 EUR |
0.6409 EUR |
| 2025-03-18 |
0.6164 EUR |
99,338.1154 ETHFI |
0.6281 EUR |
0.5901 EUR |
0.6281 EUR |
0.5937 EUR |
| 2025-03-17 |
0.6280 EUR |
364,347.2968 ETHFI |
0.6111 EUR |
0.6111 EUR |
0.6417 EUR |
0.6377 EUR |
| 2025-03-16 |
0.6227 EUR |
126,973.3716 ETHFI |
0.6472 EUR |
0.6032 EUR |
0.6521 EUR |
0.6032 EUR |
| 2025-03-15 |
0.6432 EUR |
62,827.6338 ETHFI |
0.6319 EUR |
0.6253 EUR |
0.6571 EUR |
0.6507 EUR |
| 2025-03-14 |
0.6292 EUR |
199,225.7829 ETHFI |
0.6147 EUR |
0.6126 EUR |
0.6503 EUR |
0.6387 EUR |
| 2025-03-13 |
0.6220 EUR |
95,811.7216 ETHFI |
0.6316 EUR |
0.6044 EUR |
0.6344 EUR |
0.6111 EUR |
| 2025-03-12 |
0.6246 EUR |
279,183.8652 ETHFI |
0.6196 EUR |
0.5914 EUR |
0.6423 EUR |
0.6286 EUR |
| 2025-03-11 |
0.5946 EUR |
500,819.8851 ETHFI |
0.5964 EUR |
0.5361 EUR |
0.6325 EUR |
0.5989 EUR |
| 2025-03-10 |
0.6187 EUR |
538,709.8145 ETHFI |
0.6394 EUR |
0.5707 EUR |
0.6749 EUR |
0.6026 EUR |
| 2025-03-09 |
0.6341 EUR |
1,773,597.2879 ETHFI |
0.6326 EUR |
0.6113 EUR |
0.7327 EUR |
0.6137 EUR |
| 2025-03-08 |
0.7559 EUR |
72,590.8212 ETHFI |
0.7347 EUR |
0.7152 EUR |
0.7517 EUR |
0.7380 EUR |
| 2025-03-07 |
0.7678 EUR |
848,257.0782 ETHFI |
0.7398 EUR |
0.7288 EUR |
0.7926 EUR |
0.7712 EUR |
| 2025-03-06 |
0.7915 EUR |
309,048.5063 ETHFI |
0.7910 EUR |
0.7657 EUR |
0.8155 EUR |
0.7689 EUR |
| 2025-03-05 |
0.7892 EUR |
610,015.7636 ETHFI |
0.7852 EUR |
0.7659 EUR |
0.8167 EUR |
0.7982 EUR |
| 2025-03-04 |
0.7689 EUR |
3,662,348.9442 ETHFI |
0.7260 EUR |
0.7107 EUR |
0.8156 EUR |
0.7475 EUR |
| 2025-03-03 |
0.9626 EUR |
95,549.6412 ETHFI |
1.0093 EUR |
0.9351 EUR |
1.0093 EUR |
0.9573 EUR |
| 2025-03-02 |
0.9386 EUR |
495,165.7807 ETHFI |
1.0041 EUR |
0.8754 EUR |
1.0119 EUR |
0.8914 EUR |
| 2025-03-01 |
0.8880 EUR |
245,861.2728 ETHFI |
0.9044 EUR |
0.8599 EUR |
0.9202 EUR |
0.8612 EUR |
| 2025-02-28 |
0.8715 EUR |
936,956.9193 ETHFI |
0.8791 EUR |
0.8304 EUR |
0.9254 EUR |
0.9160 EUR |
| 2025-02-27 |
0.8996 EUR |
303,828.7271 ETHFI |
0.9285 EUR |
0.9048 EUR |
0.9454 EUR |
0.9110 EUR |
| 2025-02-26 |
0.8928 EUR |
509,182.7883 ETHFI |
0.8599 EUR |
0.8453 EUR |
0.9350 EUR |
0.8455 EUR |
| 2025-02-25 |
0.8972 EUR |
1,834,542.2614 ETHFI |
0.8867 EUR |
0.8450 EUR |
0.9360 EUR |
0.9216 EUR |
| 2025-02-24 |
1.0302 EUR |
308,736.4981 ETHFI |
1.0722 EUR |
0.9821 EUR |
1.1023 EUR |
0.9930 EUR |
| 2025-02-23 |
1.1126 EUR |
187,378.8225 ETHFI |
1.1221 EUR |
1.0854 EUR |
1.1355 EUR |
1.0926 EUR |
| 2025-02-22 |
1.1006 EUR |
130,069.1424 ETHFI |
1.0695 EUR |
1.0622 EUR |
1.1349 EUR |
1.1304 EUR |
| 2025-02-21 |
1.1215 EUR |
409,210.6592 ETHFI |
1.1161 EUR |
1.0496 EUR |
1.1958 EUR |
1.0677 EUR |