Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.1283 EUR |
407,066.6995 ETHFI |
1.2147 EUR |
1.0860 EUR |
1.2250 EUR |
1.1194 EUR |
| 2025-05-18 |
1.1891 EUR |
1,416,367.6480 ETHFI |
1.1140 EUR |
1.0970 EUR |
1.2615 EUR |
1.1155 EUR |
| 2025-05-17 |
1.1566 EUR |
800,473.8246 ETHFI |
1.1814 EUR |
1.0639 EUR |
1.2442 EUR |
1.1142 EUR |
| 2025-05-16 |
1.2891 EUR |
1,581,081.9217 ETHFI |
1.2825 EUR |
1.1738 EUR |
1.3800 EUR |
1.1768 EUR |
| 2025-05-15 |
1.2962 EUR |
2,647,556.2900 ETHFI |
1.2095 EUR |
1.1104 EUR |
1.4820 EUR |
1.3210 EUR |
| 2025-05-14 |
1.2301 EUR |
3,377,512.7882 ETHFI |
1.2357 EUR |
1.1281 EUR |
1.3384 EUR |
1.1936 EUR |
| 2025-05-13 |
1.0997 EUR |
4,648,635.9843 ETHFI |
0.9490 EUR |
0.8934 EUR |
1.2711 EUR |
1.2349 EUR |
| 2025-05-12 |
0.9883 EUR |
3,223,942.3304 ETHFI |
0.9563 EUR |
0.8802 EUR |
1.0936 EUR |
0.9277 EUR |
| 2025-05-11 |
0.9906 EUR |
6,438,203.0849 ETHFI |
0.9876 EUR |
0.9085 EUR |
1.1461 EUR |
0.9479 EUR |
| 2025-05-10 |
0.7092 EUR |
2,504,900.9503 ETHFI |
0.6637 EUR |
0.6611 EUR |
0.7908 EUR |
0.7827 EUR |
| 2025-05-09 |
0.6395 EUR |
2,120,665.4871 ETHFI |
0.6307 EUR |
0.5974 EUR |
0.7027 EUR |
0.6349 EUR |
| 2025-05-08 |
0.5956 EUR |
3,850,222.4848 ETHFI |
0.4876 EUR |
0.4827 EUR |
0.6841 EUR |
0.6322 EUR |
| 2025-05-07 |
0.4566 EUR |
950,720.8856 ETHFI |
0.4492 EUR |
0.4436 EUR |
0.4879 EUR |
0.4854 EUR |
| 2025-05-06 |
0.4416 EUR |
864,440.3036 ETHFI |
0.4531 EUR |
0.4203 EUR |
0.4588 EUR |
0.4459 EUR |
| 2025-05-05 |
0.4561 EUR |
597,163.7472 ETHFI |
0.4606 EUR |
0.4475 EUR |
0.4722 EUR |
0.4578 EUR |
| 2025-05-04 |
0.4680 EUR |
299,386.9644 ETHFI |
0.4750 EUR |
0.4520 EUR |
0.4796 EUR |
0.4629 EUR |
| 2025-05-03 |
0.4925 EUR |
383,983.5728 ETHFI |
0.5200 EUR |
0.4697 EUR |
0.5200 EUR |
0.4835 EUR |
| 2025-05-02 |
0.5228 EUR |
292,908.3532 ETHFI |
0.5342 EUR |
0.5095 EUR |
0.5361 EUR |
0.5207 EUR |
| 2025-05-01 |
0.5251 EUR |
384,531.9071 ETHFI |
0.5208 EUR |
0.5145 EUR |
0.5365 EUR |
0.5244 EUR |
| 2025-04-30 |
0.5195 EUR |
682,897.3372 ETHFI |
0.5136 EUR |
0.4977 EUR |
0.5391 EUR |
0.5208 EUR |
| 2025-04-29 |
0.5177 EUR |
548,600.0068 ETHFI |
0.5182 EUR |
0.5074 EUR |
0.5290 EUR |
0.5230 EUR |
| 2025-04-28 |
0.5054 EUR |
565,039.4837 ETHFI |
0.4919 EUR |
0.4751 EUR |
0.5228 EUR |
0.5120 EUR |
| 2025-04-27 |
0.5142 EUR |
414,811.3467 ETHFI |
0.5452 EUR |
0.4925 EUR |
0.5464 EUR |
0.4939 EUR |
| 2025-04-26 |
0.5395 EUR |
278,378.4993 ETHFI |
0.5342 EUR |
0.5212 EUR |
0.5562 EUR |
0.5386 EUR |
| 2025-04-25 |
0.5308 EUR |
510,188.1124 ETHFI |
0.5193 EUR |
0.5070 EUR |
0.5484 EUR |
0.5309 EUR |
| 2025-04-24 |
0.5093 EUR |
1,377,801.1228 ETHFI |
0.5178 EUR |
0.4794 EUR |
0.5402 EUR |
0.5086 EUR |
| 2025-04-23 |
0.4924 EUR |
700,852.6584 ETHFI |
0.4965 EUR |
0.4795 EUR |
0.5143 EUR |
0.5138 EUR |
| 2025-04-22 |
0.4499 EUR |
1,260,339.9892 ETHFI |
0.4425 EUR |
0.4263 EUR |
0.4699 EUR |
0.4699 EUR |
| 2025-04-21 |
0.4393 EUR |
966,760.4887 ETHFI |
0.4201 EUR |
0.4189 EUR |
0.4551 EUR |
0.4462 EUR |
| 2025-04-20 |
0.4178 EUR |
320,493.5467 ETHFI |
0.4209 EUR |
0.4086 EUR |
0.4317 EUR |
0.4159 EUR |
| 2025-04-19 |
0.3974 EUR |
185,933.5936 ETHFI |
0.3917 EUR |
0.3917 EUR |
0.4106 EUR |
0.4071 EUR |
| 2025-04-18 |
0.3851 EUR |
90,691.4134 ETHFI |
0.3773 EUR |
0.3773 EUR |
0.3919 EUR |
0.3833 EUR |
| 2025-04-17 |
0.3759 EUR |
90,616.2577 ETHFI |
0.3720 EUR |
0.3695 EUR |
0.3860 EUR |
0.3860 EUR |
| 2025-04-16 |
0.3798 EUR |
421,362.9194 ETHFI |
0.3888 EUR |
0.3650 EUR |
0.3904 EUR |
0.3799 EUR |
| 2025-04-15 |
0.4083 EUR |
121,796.1471 ETHFI |
0.4102 EUR |
0.3948 EUR |
0.4182 EUR |
0.3958 EUR |
| 2025-04-14 |
0.4213 EUR |
296,644.1523 ETHFI |
0.4163 EUR |
0.4078 EUR |
0.4350 EUR |
0.4119 EUR |
| 2025-04-13 |
0.4322 EUR |
111,193.9912 ETHFI |
0.4438 EUR |
0.4164 EUR |
0.4445 EUR |
0.4164 EUR |
| 2025-04-12 |
0.4328 EUR |
211,475.7830 ETHFI |
0.4219 EUR |
0.4168 EUR |
0.4456 EUR |
0.4455 EUR |
| 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 |