Identifier on Bitvavo: ETHFI-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-21 |
1.1215 EUR |
409,210.6592 ETHFI |
1.1161 EUR |
1.0496 EUR |
1.1958 EUR |
1.0677 EUR |
2025-02-20 |
1.1012 EUR |
272,424.1580 ETHFI |
1.1090 EUR |
1.0697 EUR |
1.1293 EUR |
1.1044 EUR |
2025-02-19 |
1.0525 EUR |
264,315.0022 ETHFI |
1.0240 EUR |
1.0110 EUR |
1.0839 EUR |
1.0666 EUR |
2025-02-18 |
1.0403 EUR |
447,104.7482 ETHFI |
1.0870 EUR |
0.9810 EUR |
1.0902 EUR |
1.0395 EUR |
2025-02-17 |
1.0962 EUR |
523,800.7883 ETHFI |
1.0581 EUR |
1.0394 EUR |
1.1440 EUR |
1.0983 EUR |
2025-02-16 |
1.0561 EUR |
165,472.7712 ETHFI |
1.0615 EUR |
1.0291 EUR |
1.0777 EUR |
1.0395 EUR |
2025-02-15 |
1.0728 EUR |
205,198.7051 ETHFI |
1.1166 EUR |
1.0376 EUR |
1.1166 EUR |
1.0464 EUR |
2025-02-14 |
1.1173 EUR |
231,352.2907 ETHFI |
1.1181 EUR |
1.0880 EUR |
1.1559 EUR |
1.1046 EUR |
2025-02-13 |
1.1136 EUR |
296,944.0021 ETHFI |
1.1520 EUR |
1.0867 EUR |
1.1759 EUR |
1.1099 EUR |
2025-02-12 |
1.0454 EUR |
368,043.0298 ETHFI |
1.0643 EUR |
0.9860 EUR |
1.1269 EUR |
1.1269 EUR |
2025-02-11 |
1.1159 EUR |
191,032.9619 ETHFI |
1.0979 EUR |
1.0421 EUR |
1.1679 EUR |
1.0557 EUR |
2025-02-10 |
1.0801 EUR |
222,626.2780 ETHFI |
1.0831 EUR |
1.0469 EUR |
1.1212 EUR |
1.0982 EUR |
2025-02-09 |
1.0844 EUR |
96,674.4343 ETHFI |
1.1166 EUR |
1.0318 EUR |
1.1426 EUR |
1.0322 EUR |
2025-02-08 |
1.0637 EUR |
72,596.1613 ETHFI |
1.0679 EUR |
1.0438 EUR |
1.0955 EUR |
1.0877 EUR |
2025-02-07 |
1.0955 EUR |
372,295.0881 ETHFI |
1.0583 EUR |
1.0152 EUR |
1.1587 EUR |
1.0550 EUR |
2025-02-06 |
1.0917 EUR |
190,223.2424 ETHFI |
1.1243 EUR |
1.0406 EUR |
1.1455 EUR |
1.0525 EUR |
2025-02-05 |
1.1403 EUR |
523,526.5374 ETHFI |
1.1323 EUR |
1.0907 EUR |
1.1885 EUR |
1.1290 EUR |
2025-02-04 |
1.1715 EUR |
752,472.1405 ETHFI |
1.2347 EUR |
1.0858 EUR |
1.2361 EUR |
1.1445 EUR |
2025-02-03 |
1.0333 EUR |
652,307.4476 ETHFI |
1.1457 EUR |
0.7976 EUR |
1.1457 EUR |
1.1031 EUR |
2025-02-02 |
1.2770 EUR |
677,221.3800 ETHFI |
1.3944 EUR |
1.1100 EUR |
1.4198 EUR |
1.1362 EUR |
2025-02-01 |
1.5252 EUR |
51,456.2181 ETHFI |
1.5927 EUR |
1.4253 EUR |
1.6072 EUR |
1.4310 EUR |
2025-01-31 |
1.5667 EUR |
44,843.0405 ETHFI |
1.5166 EUR |
1.4830 EUR |
1.6746 EUR |
1.6010 EUR |
2025-01-30 |
1.5290 EUR |
64,171.3075 ETHFI |
1.4617 EUR |
1.4617 EUR |
1.5816 EUR |
1.5268 EUR |
2025-01-29 |
1.4514 EUR |
359,962.1924 ETHFI |
1.3842 EUR |
1.3753 EUR |
1.5540 EUR |
1.5049 EUR |
2025-01-28 |
1.5295 EUR |
103,797.0412 ETHFI |
1.5434 EUR |
1.4342 EUR |
1.5640 EUR |
1.4490 EUR |
2025-01-27 |
1.4961 EUR |
1,002,236.0709 ETHFI |
1.5857 EUR |
1.4164 EUR |
1.5872 EUR |
1.5368 EUR |
2025-01-26 |
1.6461 EUR |
139,219.6463 ETHFI |
1.6449 EUR |
1.5872 EUR |
1.6857 EUR |
1.5979 EUR |
2025-01-25 |
1.6151 EUR |
138,816.4935 ETHFI |
1.5931 EUR |
1.5701 EUR |
1.6666 EUR |
1.6459 EUR |
2025-01-24 |
1.7161 EUR |
322,053.2245 ETHFI |
1.6994 EUR |
1.5962 EUR |
1.7600 EUR |
1.5962 EUR |
2025-01-23 |
1.6485 EUR |
153,162.5731 ETHFI |
1.6741 EUR |
1.5964 EUR |
1.7005 EUR |
1.6192 EUR |
2025-01-22 |
1.7086 EUR |
92,129.2221 ETHFI |
1.7756 EUR |
1.6683 EUR |
1.7844 EUR |
1.6915 EUR |
2025-01-21 |
1.6705 EUR |
358,822.7388 ETHFI |
1.7045 EUR |
1.6093 EUR |
1.7685 EUR |
1.7290 EUR |
2025-01-20 |
1.8175 EUR |
785,886.2587 ETHFI |
1.7199 EUR |
1.6470 EUR |
1.9747 EUR |
1.7723 EUR |
2025-01-19 |
1.8518 EUR |
379,427.3874 ETHFI |
1.8322 EUR |
1.6595 EUR |
1.9755 EUR |
1.8301 EUR |
2025-01-18 |
1.8885 EUR |
230,575.9126 ETHFI |
2.0686 EUR |
1.8131 EUR |
2.0866 EUR |
1.8286 EUR |
2025-01-17 |
2.0243 EUR |
108,931.9024 ETHFI |
1.9752 EUR |
1.9752 EUR |
2.0920 EUR |
2.0903 EUR |
2025-01-16 |
1.9657 EUR |
167,336.8339 ETHFI |
1.9951 EUR |
1.9009 EUR |
2.0278 EUR |
1.9512 EUR |
2025-01-15 |
1.8944 EUR |
137,423.9601 ETHFI |
1.8405 EUR |
1.7855 EUR |
2.0102 EUR |
1.9813 EUR |
2025-01-14 |
1.7749 EUR |
109,972.8512 ETHFI |
1.7461 EUR |
1.7325 EUR |
1.8207 EUR |
1.8121 EUR |
2025-01-13 |
1.7049 EUR |
204,832.5559 ETHFI |
1.8207 EUR |
1.6053 EUR |
1.8703 EUR |
1.7246 EUR |
2025-01-12 |
1.8602 EUR |
14,134.8570 ETHFI |
1.8586 EUR |
1.8177 EUR |
1.8854 EUR |
1.8556 EUR |
2025-01-11 |
1.8761 EUR |
33,695.5665 ETHFI |
1.8820 EUR |
1.8380 EUR |
1.9000 EUR |
1.8891 EUR |
2025-01-10 |
1.8762 EUR |
205,658.9665 ETHFI |
1.8351 EUR |
1.8062 EUR |
1.9231 EUR |
1.8739 EUR |
2025-01-09 |
1.8231 EUR |
172,171.7298 ETHFI |
1.8956 EUR |
1.7682 EUR |
1.9089 EUR |
1.8159 EUR |
2025-01-08 |
1.8989 EUR |
167,762.3575 ETHFI |
2.0321 EUR |
1.8000 EUR |
2.0422 EUR |
1.8711 EUR |
2025-01-07 |
2.1869 EUR |
203,947.4668 ETHFI |
2.3227 EUR |
2.0547 EUR |
2.3227 EUR |
2.0821 EUR |
2025-01-06 |
2.3346 EUR |
129,769.5663 ETHFI |
2.3101 EUR |
2.2674 EUR |
2.4091 EUR |
2.3284 EUR |
2025-01-05 |
2.2731 EUR |
14,957.3380 ETHFI |
2.3161 EUR |
2.2239 EUR |
2.3301 EUR |
2.2865 EUR |
2025-01-04 |
2.3249 EUR |
73,851.6967 ETHFI |
2.3162 EUR |
2.2629 EUR |
2.3934 EUR |
2.3275 EUR |
2025-01-03 |
2.2556 EUR |
110,511.8482 ETHFI |
2.1741 EUR |
2.1115 EUR |
2.3420 EUR |
2.3329 EUR |