Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
1.1451 EUR |
659,915.2790 ETHFI |
1.1530 EUR |
1.0693 EUR |
1.2117 EUR |
1.0919 EUR |
| 2025-07-17 |
1.1249 EUR |
737,786.0271 ETHFI |
1.1279 EUR |
1.0849 EUR |
1.1629 EUR |
1.1153 EUR |
| 2025-07-16 |
1.1150 EUR |
1,528,923.2994 ETHFI |
1.0465 EUR |
1.0457 EUR |
1.1616 EUR |
1.1163 EUR |
| 2025-07-15 |
0.9733 EUR |
370,657.0162 ETHFI |
0.9573 EUR |
0.9259 EUR |
1.0568 EUR |
1.0567 EUR |
| 2025-07-14 |
1.0167 EUR |
618,667.8546 ETHFI |
0.9824 EUR |
0.9506 EUR |
1.0562 EUR |
0.9705 EUR |
| 2025-07-13 |
0.9824 EUR |
238,798.8704 ETHFI |
0.9532 EUR |
0.9532 EUR |
1.0121 EUR |
1.0059 EUR |
| 2025-07-12 |
0.9577 EUR |
503,201.8915 ETHFI |
0.9691 EUR |
0.9100 EUR |
0.9834 EUR |
0.9467 EUR |
| 2025-07-11 |
1.0289 EUR |
599,803.7965 ETHFI |
1.0064 EUR |
0.9794 EUR |
1.0858 EUR |
0.9995 EUR |
| 2025-07-10 |
0.9205 EUR |
501,256.9002 ETHFI |
0.9349 EUR |
0.9194 EUR |
0.9795 EUR |
0.9759 EUR |
| 2025-07-09 |
0.8427 EUR |
383,558.7924 ETHFI |
0.7974 EUR |
0.7936 EUR |
0.8965 EUR |
0.8833 EUR |
| 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 |