Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-24 |
0.8609 EUR |
140,333.3534 ETHFI |
0.8402 EUR |
0.8386 EUR |
0.8858 EUR |
0.8801 EUR |
| 2025-10-23 |
0.8403 EUR |
182,944.4718 ETHFI |
0.8279 EUR |
0.8253 EUR |
0.8677 EUR |
0.8379 EUR |
| 2025-10-22 |
0.8465 EUR |
230,731.4674 ETHFI |
0.8691 EUR |
0.8000 EUR |
0.8835 EUR |
0.8090 EUR |
| 2025-10-21 |
0.9011 EUR |
287,560.2208 ETHFI |
0.9154 EUR |
0.8578 EUR |
0.9630 EUR |
0.9323 EUR |
| 2025-10-20 |
0.9414 EUR |
68,266.8383 ETHFI |
0.9068 EUR |
0.9053 EUR |
0.9705 EUR |
0.9246 EUR |
| 2025-10-19 |
0.9367 EUR |
91,494.2945 ETHFI |
0.9133 EUR |
0.9006 EUR |
0.9630 EUR |
0.9464 EUR |
| 2025-10-18 |
0.9300 EUR |
16,670.7514 ETHFI |
0.9398 EUR |
0.9050 EUR |
0.9474 EUR |
0.9259 EUR |
| 2025-10-17 |
0.9083 EUR |
159,415.3622 ETHFI |
0.9491 EUR |
0.8646 EUR |
0.9515 EUR |
0.9314 EUR |
| 2025-10-16 |
0.9906 EUR |
186,321.6945 ETHFI |
0.9944 EUR |
0.9371 EUR |
1.0267 EUR |
0.9427 EUR |
| 2025-10-15 |
1.0307 EUR |
93,486.7209 ETHFI |
1.0600 EUR |
1.0000 EUR |
1.0891 EUR |
1.0122 EUR |
| 2025-10-14 |
1.0680 EUR |
202,443.2893 ETHFI |
1.1148 EUR |
0.9860 EUR |
1.1170 EUR |
1.0591 EUR |
| 2025-10-13 |
1.1012 EUR |
298,611.6642 ETHFI |
1.0754 EUR |
1.0426 EUR |
1.1469 EUR |
1.1285 EUR |
| 2025-10-12 |
0.9912 EUR |
262,207.5602 ETHFI |
0.9792 EUR |
0.9525 EUR |
1.1280 EUR |
1.1280 EUR |
| 2025-10-11 |
1.0240 EUR |
492,250.7068 ETHFI |
1.0486 EUR |
0.9508 EUR |
1.1169 EUR |
0.9802 EUR |
| 2025-10-10 |
1.1538 EUR |
621,520.5286 ETHFI |
1.4005 EUR |
0.3300 EUR |
1.4132 EUR |
1.0678 EUR |
| 2025-10-09 |
1.4177 EUR |
164,500.1916 ETHFI |
1.4484 EUR |
1.3831 EUR |
1.4484 EUR |
1.3989 EUR |
| 2025-10-08 |
1.5097 EUR |
103,491.0746 ETHFI |
1.5450 EUR |
1.4727 EUR |
1.5450 EUR |
1.5095 EUR |
| 2025-10-07 |
1.5342 EUR |
327,921.7257 ETHFI |
1.5400 EUR |
1.4828 EUR |
1.5808 EUR |
1.5391 EUR |
| 2025-10-06 |
1.5709 EUR |
291,079.0078 ETHFI |
1.5325 EUR |
1.5070 EUR |
1.6133 EUR |
1.5517 EUR |
| 2025-10-05 |
1.5638 EUR |
237,003.0446 ETHFI |
1.5512 EUR |
1.5260 EUR |
1.6084 EUR |
1.5373 EUR |
| 2025-10-04 |
1.5087 EUR |
184,037.9911 ETHFI |
1.5196 EUR |
1.4664 EUR |
1.5597 EUR |
1.5523 EUR |
| 2025-10-03 |
1.4990 EUR |
753,407.1364 ETHFI |
1.4957 EUR |
1.4561 EUR |
1.5474 EUR |
1.5158 EUR |
| 2025-10-02 |
1.4219 EUR |
847,497.1489 ETHFI |
1.2291 EUR |
1.2259 EUR |
1.5495 EUR |
1.5303 EUR |
| 2025-10-01 |
1.2271 EUR |
213,269.0398 ETHFI |
1.2056 EUR |
1.1888 EUR |
1.2500 EUR |
1.2186 EUR |
| 2025-09-30 |
1.2761 EUR |
350,780.5712 ETHFI |
1.2788 EUR |
1.1908 EUR |
1.3229 EUR |
1.1919 EUR |
| 2025-09-29 |
1.3143 EUR |
127,269.9427 ETHFI |
1.3657 EUR |
1.2644 EUR |
1.3658 EUR |
1.2715 EUR |
| 2025-09-28 |
1.3502 EUR |
103,451.6118 ETHFI |
1.3513 EUR |
1.3016 EUR |
1.3632 EUR |
1.3581 EUR |
| 2025-09-27 |
1.3566 EUR |
119,583.5809 ETHFI |
1.3655 EUR |
1.3222 EUR |
1.3780 EUR |
1.3527 EUR |
| 2025-09-26 |
1.2863 EUR |
559,648.5300 ETHFI |
1.2855 EUR |
1.2451 EUR |
1.3682 EUR |
1.3682 EUR |
| 2025-09-25 |
1.3325 EUR |
938,696.1466 ETHFI |
1.4046 EUR |
1.2586 EUR |
1.4389 EUR |
1.2603 EUR |
| 2025-09-24 |
1.3111 EUR |
846,701.3027 ETHFI |
1.2394 EUR |
1.2174 EUR |
1.3933 EUR |
1.3641 EUR |
| 2025-09-23 |
1.2564 EUR |
449,079.4011 ETHFI |
1.2348 EUR |
1.1840 EUR |
1.2972 EUR |
1.2447 EUR |
| 2025-09-22 |
1.1396 EUR |
1,177,121.6212 ETHFI |
1.2485 EUR |
1.0330 EUR |
1.2485 EUR |
1.2270 EUR |
| 2025-09-21 |
1.2751 EUR |
54,099.2805 ETHFI |
1.2811 EUR |
1.2488 EUR |
1.2993 EUR |
1.2604 EUR |
| 2025-09-20 |
1.2823 EUR |
104,127.6658 ETHFI |
1.2536 EUR |
1.2500 EUR |
1.3323 EUR |
1.2913 EUR |
| 2025-09-19 |
1.3654 EUR |
430,965.2107 ETHFI |
1.3718 EUR |
1.2805 EUR |
1.4389 EUR |
1.2934 EUR |
| 2025-09-18 |
1.3589 EUR |
294,484.5497 ETHFI |
1.3614 EUR |
1.3338 EUR |
1.4232 EUR |
1.4054 EUR |
| 2025-09-17 |
1.2663 EUR |
175,513.9434 ETHFI |
1.2700 EUR |
1.2299 EUR |
1.3382 EUR |
1.3202 EUR |
| 2025-09-16 |
1.2582 EUR |
195,941.4270 ETHFI |
1.2279 EUR |
1.2135 EUR |
1.2949 EUR |
1.2809 EUR |
| 2025-09-15 |
1.2360 EUR |
282,360.0334 ETHFI |
1.2502 EUR |
1.1861 EUR |
1.3231 EUR |
1.2128 EUR |
| 2025-09-14 |
1.2840 EUR |
311,752.8108 ETHFI |
1.3334 EUR |
1.2279 EUR |
1.3649 EUR |
1.2595 EUR |
| 2025-09-13 |
1.2432 EUR |
250,275.1999 ETHFI |
1.2262 EUR |
1.2113 EUR |
1.2745 EUR |
1.2427 EUR |
| 2025-09-12 |
1.2339 EUR |
450,874.0005 ETHFI |
1.2562 EUR |
1.1952 EUR |
1.2883 EUR |
1.2234 EUR |
| 2025-09-11 |
1.2334 EUR |
1,792,879.4363 ETHFI |
1.1132 EUR |
1.1117 EUR |
1.3066 EUR |
1.2420 EUR |
| 2025-09-10 |
1.0836 EUR |
216,851.3278 ETHFI |
1.0650 EUR |
1.0485 EUR |
1.1189 EUR |
1.1156 EUR |
| 2025-09-09 |
1.0587 EUR |
205,365.0611 ETHFI |
1.0127 EUR |
1.0037 EUR |
1.0885 EUR |
1.0621 EUR |
| 2025-09-08 |
1.0123 EUR |
202,045.1727 ETHFI |
0.9981 EUR |
0.9921 EUR |
1.0245 EUR |
1.0108 EUR |
| 2025-09-07 |
0.9986 EUR |
33,800.1495 ETHFI |
0.9888 EUR |
0.9855 EUR |
1.0053 EUR |
0.9870 EUR |