Identifier on Bitvavo: ETHFI-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-03 |
2.2556 EUR |
110,511.8482 ETHFI |
2.1741 EUR |
2.1115 EUR |
2.3420 EUR |
2.3329 EUR |
2025-01-02 |
2.1561 EUR |
125,054.4913 ETHFI |
2.1175 EUR |
2.1067 EUR |
2.2095 EUR |
2.1417 EUR |
2025-01-01 |
2.0729 EUR |
68,417.4844 ETHFI |
2.0899 EUR |
2.0020 EUR |
2.1273 EUR |
2.0869 EUR |
2024-12-31 |
2.0901 EUR |
149,992.5561 ETHFI |
2.0166 EUR |
1.9627 EUR |
2.2011 EUR |
2.0971 EUR |
2024-12-30 |
1.9820 EUR |
205,508.8202 ETHFI |
1.9189 EUR |
1.9073 EUR |
2.0884 EUR |
2.0119 EUR |
2024-12-29 |
1.9463 EUR |
37,626.6956 ETHFI |
2.0013 EUR |
1.8821 EUR |
2.0013 EUR |
1.8845 EUR |
2024-12-28 |
1.9428 EUR |
16,429.0167 ETHFI |
1.9305 EUR |
1.8910 EUR |
2.0007 EUR |
2.0007 EUR |
2024-12-27 |
1.9206 EUR |
69,061.7374 ETHFI |
1.8159 EUR |
1.8047 EUR |
2.0239 EUR |
1.9568 EUR |
2024-12-26 |
1.8894 EUR |
39,450.6995 ETHFI |
1.9578 EUR |
1.7914 EUR |
1.9663 EUR |
1.8113 EUR |
2024-12-25 |
1.9951 EUR |
49,644.9778 ETHFI |
2.0306 EUR |
1.9541 EUR |
2.0567 EUR |
1.9767 EUR |
2024-12-24 |
2.0181 EUR |
51,580.5886 ETHFI |
2.0240 EUR |
1.9432 EUR |
2.0658 EUR |
2.0499 EUR |
2024-12-23 |
1.8765 EUR |
31,140.7734 ETHFI |
1.8714 EUR |
1.8147 EUR |
1.9614 EUR |
1.9251 EUR |
2024-12-22 |
1.8801 EUR |
26,157.6295 ETHFI |
1.8740 EUR |
1.8241 EUR |
1.9565 EUR |
1.8594 EUR |
2024-12-21 |
2.0389 EUR |
43,451.2553 ETHFI |
2.0405 EUR |
1.9050 EUR |
2.2016 EUR |
1.9050 EUR |
2024-12-20 |
1.8269 EUR |
394,374.5180 ETHFI |
2.0089 EUR |
1.7077 EUR |
2.0768 EUR |
2.0131 EUR |
2024-12-19 |
2.0948 EUR |
354,744.9042 ETHFI |
2.3647 EUR |
1.9500 EUR |
2.3709 EUR |
2.0472 EUR |
2024-12-18 |
2.4462 EUR |
184,380.6870 ETHFI |
2.4909 EUR |
2.2674 EUR |
2.5590 EUR |
2.3777 EUR |
2024-12-17 |
2.6384 EUR |
112,108.0028 ETHFI |
2.6859 EUR |
2.4985 EUR |
2.7426 EUR |
2.5356 EUR |
2024-12-16 |
2.6635 EUR |
343,390.9586 ETHFI |
2.6289 EUR |
2.5639 EUR |
2.8065 EUR |
2.7918 EUR |
2024-12-15 |
2.5302 EUR |
158,640.5335 ETHFI |
2.4731 EUR |
2.4457 EUR |
2.6226 EUR |
2.5411 EUR |
2024-12-14 |
2.5605 EUR |
70,577.1018 ETHFI |
2.5970 EUR |
2.3771 EUR |
2.6197 EUR |
2.3963 EUR |
2024-12-13 |
2.5601 EUR |
133,088.5729 ETHFI |
2.6027 EUR |
2.4942 EUR |
2.6703 EUR |
2.5452 EUR |
2024-12-12 |
2.6550 EUR |
160,347.0249 ETHFI |
2.5067 EUR |
2.5067 EUR |
2.7526 EUR |
2.6194 EUR |
2024-12-11 |
2.4125 EUR |
178,929.4757 ETHFI |
2.2781 EUR |
2.1780 EUR |
2.5273 EUR |
2.4732 EUR |
2024-12-10 |
2.2150 EUR |
672,368.9248 ETHFI |
2.2369 EUR |
2.0908 EUR |
2.4527 EUR |
2.2576 EUR |
2024-12-09 |
2.3337 EUR |
716,102.4761 ETHFI |
2.7966 EUR |
1.9578 EUR |
2.7966 EUR |
2.1805 EUR |
2024-12-08 |
2.7545 EUR |
91,214.9934 ETHFI |
2.8095 EUR |
2.6870 EUR |
2.8118 EUR |
2.7802 EUR |
2024-12-07 |
2.8187 EUR |
94,051.5545 ETHFI |
2.8082 EUR |
2.7474 EUR |
2.8956 EUR |
2.7831 EUR |
2024-12-06 |
2.7479 EUR |
532,812.8976 ETHFI |
2.5122 EUR |
2.5093 EUR |
2.9827 EUR |
2.8476 EUR |
2024-12-05 |
2.5391 EUR |
511,597.6173 ETHFI |
2.5723 EUR |
2.4224 EUR |
2.6472 EUR |
2.5142 EUR |
2024-12-04 |
2.6070 EUR |
351,405.9714 ETHFI |
2.4963 EUR |
2.4963 EUR |
2.7500 EUR |
2.6516 EUR |
2024-12-03 |
2.4175 EUR |
482,524.1977 ETHFI |
2.5011 EUR |
2.2770 EUR |
2.5600 EUR |
2.5011 EUR |
2024-12-02 |
2.3637 EUR |
429,221.9264 ETHFI |
2.4103 EUR |
2.2002 EUR |
2.5301 EUR |
2.5067 EUR |
2024-12-01 |
2.4009 EUR |
159,758.1844 ETHFI |
2.4188 EUR |
2.3300 EUR |
2.4860 EUR |
2.3927 EUR |
2024-11-30 |
2.3550 EUR |
147,155.7057 ETHFI |
2.2113 EUR |
2.2103 EUR |
2.4528 EUR |
2.4306 EUR |
2024-11-29 |
2.2210 EUR |
148,924.2596 ETHFI |
2.2617 EUR |
2.1692 EUR |
2.2753 EUR |
2.2365 EUR |
2024-11-28 |
2.3580 EUR |
318,800.9891 ETHFI |
2.3973 EUR |
2.1993 EUR |
2.5500 EUR |
2.2560 EUR |
2024-11-27 |
2.1692 EUR |
608,932.0003 ETHFI |
2.0722 EUR |
2.0052 EUR |
2.3500 EUR |
2.3426 EUR |
2024-11-26 |
2.0226 EUR |
675,794.0456 ETHFI |
2.1390 EUR |
1.8923 EUR |
2.1633 EUR |
2.0794 EUR |
2024-11-25 |
2.0694 EUR |
655,205.5091 ETHFI |
2.0905 EUR |
1.9645 EUR |
2.2225 EUR |
2.1399 EUR |
2024-11-24 |
1.9807 EUR |
336,868.0339 ETHFI |
2.0209 EUR |
1.7915 EUR |
2.0957 EUR |
2.0738 EUR |
2024-11-23 |
1.8769 EUR |
333,404.1189 ETHFI |
1.7931 EUR |
1.7639 EUR |
2.0841 EUR |
2.0543 EUR |
2024-11-22 |
1.7647 EUR |
789,226.8897 ETHFI |
1.8211 EUR |
1.6857 EUR |
1.8579 EUR |
1.7870 EUR |
2024-11-21 |
1.7052 EUR |
1,715,451.1463 ETHFI |
1.4174 EUR |
1.3438 EUR |
1.9362 EUR |
1.7937 EUR |
2024-11-20 |
1.4641 EUR |
175,004.8297 ETHFI |
1.4889 EUR |
1.3781 EUR |
1.5131 EUR |
1.4122 EUR |
2024-11-19 |
1.5400 EUR |
247,402.0852 ETHFI |
1.5948 EUR |
1.4609 EUR |
1.6134 EUR |
1.4925 EUR |
2024-11-18 |
1.5136 EUR |
300,375.2574 ETHFI |
1.4615 EUR |
1.4576 EUR |
1.6058 EUR |
1.5750 EUR |
2024-11-17 |
1.5309 EUR |
114,356.4528 ETHFI |
1.5834 EUR |
1.4582 EUR |
1.5971 EUR |
1.4672 EUR |
2024-11-16 |
1.5422 EUR |
178,535.8440 ETHFI |
1.4472 EUR |
1.4450 EUR |
1.5889 EUR |
1.5601 EUR |
2024-11-15 |
1.4106 EUR |
164,228.3619 ETHFI |
1.3914 EUR |
1.3481 EUR |
1.4548 EUR |
1.4510 EUR |