Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.8043 EUR |
181,738.1290 ETHFI |
0.8259 EUR |
0.7809 EUR |
0.8272 EUR |
0.8046 EUR |
| 2025-07-07 |
0.8247 EUR |
66,378.3842 ETHFI |
0.8065 EUR |
0.8065 EUR |
0.8440 EUR |
0.8179 EUR |
| 2025-07-06 |
0.7948 EUR |
34,038.5162 ETHFI |
0.7853 EUR |
0.7798 EUR |
0.8217 EUR |
0.8217 EUR |
| 2025-07-05 |
0.7901 EUR |
30,307.2209 ETHFI |
0.7898 EUR |
0.7784 EUR |
0.8019 EUR |
0.7833 EUR |
| 2025-07-04 |
0.8224 EUR |
105,288.7313 ETHFI |
0.8519 EUR |
0.7749 EUR |
0.8557 EUR |
0.7783 EUR |
| 2025-07-03 |
0.8613 EUR |
93,768.0838 ETHFI |
0.8620 EUR |
0.8568 EUR |
0.8864 EUR |
0.8847 EUR |
| 2025-07-02 |
0.8401 EUR |
222,568.1756 ETHFI |
0.7606 EUR |
0.7606 EUR |
0.8696 EUR |
0.8671 EUR |
| 2025-07-01 |
0.8182 EUR |
48,923.4780 ETHFI |
0.8270 EUR |
0.7693 EUR |
0.8270 EUR |
0.7786 EUR |
| 2025-06-30 |
0.8593 EUR |
281,271.9155 ETHFI |
0.8905 EUR |
0.8011 EUR |
0.8928 EUR |
0.8168 EUR |
| 2025-06-29 |
0.8048 EUR |
189,811.7768 ETHFI |
0.7880 EUR |
0.7807 EUR |
0.8628 EUR |
0.8628 EUR |
| 2025-06-28 |
0.7649 EUR |
75,977.6429 ETHFI |
0.7696 EUR |
0.7541 EUR |
0.7901 EUR |
0.7901 EUR |
| 2025-06-27 |
0.7841 EUR |
176,633.2901 ETHFI |
0.7977 EUR |
0.7526 EUR |
0.8093 EUR |
0.7557 EUR |
| 2025-06-26 |
0.8001 EUR |
226,862.6283 ETHFI |
0.7864 EUR |
0.7635 EUR |
0.8421 EUR |
0.7937 EUR |
| 2025-06-25 |
0.8224 EUR |
234,548.6390 ETHFI |
0.8466 EUR |
0.7949 EUR |
0.8487 EUR |
0.8023 EUR |
| 2025-06-24 |
0.8066 EUR |
162,433.2578 ETHFI |
0.8362 EUR |
0.8305 EUR |
0.8700 EUR |
0.8421 EUR |
| 2025-06-23 |
0.7754 EUR |
381,538.9317 ETHFI |
0.7305 EUR |
0.7155 EUR |
0.8400 EUR |
0.8368 EUR |
| 2025-06-22 |
0.7531 EUR |
108,714.5216 ETHFI |
0.7601 EUR |
0.7197 EUR |
0.7601 EUR |
0.7197 EUR |
| 2025-06-21 |
0.7655 EUR |
84,642.6677 ETHFI |
0.8184 EUR |
0.7292 EUR |
0.8184 EUR |
0.7458 EUR |
| 2025-06-20 |
0.8461 EUR |
158,825.7436 ETHFI |
0.8726 EUR |
0.7959 EUR |
0.8969 EUR |
0.8355 EUR |
| 2025-06-19 |
0.8716 EUR |
84,593.8002 ETHFI |
0.8807 EUR |
0.8541 EUR |
0.8951 EUR |
0.8684 EUR |
| 2025-06-18 |
0.8755 EUR |
88,500.4951 ETHFI |
0.8840 EUR |
0.8220 EUR |
0.8951 EUR |
0.8377 EUR |
| 2025-06-17 |
0.9416 EUR |
181,361.4593 ETHFI |
0.9292 EUR |
0.8997 EUR |
0.9522 EUR |
0.9066 EUR |
| 2025-06-16 |
0.9586 EUR |
123,246.2853 ETHFI |
0.9300 EUR |
0.9174 EUR |
0.9883 EUR |
0.9826 EUR |
| 2025-06-15 |
0.9270 EUR |
72,321.4546 ETHFI |
0.9332 EUR |
0.9192 EUR |
0.9428 EUR |
0.9287 EUR |
| 2025-06-14 |
0.9454 EUR |
108,774.6388 ETHFI |
0.9660 EUR |
0.9083 EUR |
0.9700 EUR |
0.9083 EUR |
| 2025-06-13 |
0.9414 EUR |
337,641.8518 ETHFI |
0.9623 EUR |
0.8942 EUR |
0.9650 EUR |
0.9421 EUR |
| 2025-06-12 |
1.0511 EUR |
313,159.8021 ETHFI |
1.1089 EUR |
0.9814 EUR |
1.1089 EUR |
0.9846 EUR |
| 2025-06-11 |
1.1826 EUR |
371,455.6203 ETHFI |
1.1989 EUR |
1.1282 EUR |
1.2258 EUR |
1.1397 EUR |
| 2025-06-10 |
1.1053 EUR |
282,622.5070 ETHFI |
1.1218 EUR |
1.1186 EUR |
1.1805 EUR |
1.1795 EUR |
| 2025-06-09 |
1.0385 EUR |
296,015.2833 ETHFI |
1.0114 EUR |
0.9862 EUR |
1.0809 EUR |
1.0779 EUR |
| 2025-06-08 |
1.0122 EUR |
188,184.1160 ETHFI |
1.0168 EUR |
0.9871 EUR |
1.0406 EUR |
1.0139 EUR |
| 2025-06-07 |
1.0264 EUR |
188,938.9730 ETHFI |
0.9940 EUR |
0.9940 EUR |
1.0540 EUR |
1.0305 EUR |
| 2025-06-06 |
0.9758 EUR |
511,568.8968 ETHFI |
0.9231 EUR |
0.9188 EUR |
1.0181 EUR |
0.9837 EUR |
| 2025-06-05 |
0.9438 EUR |
341,670.7623 ETHFI |
1.0049 EUR |
0.8856 EUR |
1.0177 EUR |
0.9245 EUR |
| 2025-06-04 |
1.0488 EUR |
225,059.3572 ETHFI |
1.0743 EUR |
0.9864 EUR |
1.0963 EUR |
1.0055 EUR |
| 2025-06-03 |
1.0779 EUR |
204,448.5921 ETHFI |
1.0657 EUR |
1.0442 EUR |
1.1150 EUR |
1.0704 EUR |
| 2025-06-02 |
1.0037 EUR |
253,041.9014 ETHFI |
1.0326 EUR |
0.9837 EUR |
1.0337 EUR |
0.9844 EUR |
| 2025-06-01 |
1.0197 EUR |
104,692.0019 ETHFI |
1.0030 EUR |
0.9653 EUR |
1.0703 EUR |
1.0308 EUR |
| 2025-05-31 |
0.9732 EUR |
358,719.8473 ETHFI |
0.9507 EUR |
0.8953 EUR |
1.0361 EUR |
1.0299 EUR |
| 2025-05-30 |
1.1129 EUR |
427,517.8411 ETHFI |
1.1770 EUR |
1.0073 EUR |
1.1782 EUR |
1.0320 EUR |
| 2025-05-29 |
1.2574 EUR |
814,635.8388 ETHFI |
1.2385 EUR |
1.1667 EUR |
1.3632 EUR |
1.1924 EUR |
| 2025-05-28 |
1.2063 EUR |
464,387.0206 ETHFI |
1.2106 EUR |
1.1588 EUR |
1.2778 EUR |
1.2281 EUR |
| 2025-05-27 |
1.2286 EUR |
1,470,144.4934 ETHFI |
1.0902 EUR |
1.0511 EUR |
1.3493 EUR |
1.2186 EUR |
| 2025-05-26 |
1.0859 EUR |
218,715.3182 ETHFI |
1.0909 EUR |
1.0497 EUR |
1.1380 EUR |
1.0620 EUR |
| 2025-05-25 |
1.0493 EUR |
237,844.4839 ETHFI |
1.0903 EUR |
1.0097 EUR |
1.0918 EUR |
1.0366 EUR |
| 2025-05-24 |
1.0891 EUR |
170,787.8992 ETHFI |
1.0766 EUR |
1.0711 EUR |
1.1123 EUR |
1.0868 EUR |
| 2025-05-23 |
1.1864 EUR |
486,153.4091 ETHFI |
1.1963 EUR |
1.1031 EUR |
1.2743 EUR |
1.1426 EUR |
| 2025-05-22 |
1.2117 EUR |
461,606.2015 ETHFI |
1.1763 EUR |
1.1753 EUR |
1.2645 EUR |
1.2012 EUR |
| 2025-05-21 |
1.1600 EUR |
393,993.5420 ETHFI |
1.1299 EUR |
1.1012 EUR |
1.2275 EUR |
1.1329 EUR |
| 2025-05-20 |
1.1494 EUR |
372,385.5665 ETHFI |
1.1411 EUR |
1.0879 EUR |
1.2033 EUR |
1.1069 EUR |