Identifier on Bitvavo: ETHFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
1.2570 EUR |
38,405.7348 ETHFI |
1.2536 EUR |
1.2028 EUR |
1.3131 EUR |
1.2043 EUR |
| 2024-08-06 |
1.2490 EUR |
121,702.2586 ETHFI |
1.2116 EUR |
1.2116 EUR |
1.3103 EUR |
1.2758 EUR |
| 2024-08-05 |
1.1072 EUR |
556,491.3045 ETHFI |
1.2621 EUR |
0.9993 EUR |
1.2633 EUR |
1.1443 EUR |
| 2024-08-04 |
1.3280 EUR |
162,399.9516 ETHFI |
1.4223 EUR |
1.2461 EUR |
1.4557 EUR |
1.3024 EUR |
| 2024-08-03 |
1.5158 EUR |
45,239.3838 ETHFI |
1.5981 EUR |
1.4118 EUR |
1.6089 EUR |
1.4289 EUR |
| 2024-08-02 |
1.6773 EUR |
45,435.3278 ETHFI |
1.7736 EUR |
1.5662 EUR |
1.7781 EUR |
1.6078 EUR |
| 2024-08-01 |
1.7428 EUR |
54,454.1712 ETHFI |
1.8259 EUR |
1.6282 EUR |
1.8529 EUR |
1.7089 EUR |
| 2024-07-31 |
1.9004 EUR |
44,712.0852 ETHFI |
1.9264 EUR |
1.8256 EUR |
1.9487 EUR |
1.8492 EUR |
| 2024-07-30 |
1.9684 EUR |
37,527.3028 ETHFI |
2.0276 EUR |
1.8703 EUR |
2.0291 EUR |
1.8921 EUR |
| 2024-07-29 |
1.9995 EUR |
38,486.7811 ETHFI |
1.9597 EUR |
1.9522 EUR |
2.0630 EUR |
2.0039 EUR |
| 2024-07-28 |
1.9757 EUR |
26,197.2798 ETHFI |
1.9952 EUR |
1.9380 EUR |
2.0150 EUR |
1.9453 EUR |
| 2024-07-27 |
2.0258 EUR |
67,542.7688 ETHFI |
2.0174 EUR |
1.9673 EUR |
2.0804 EUR |
2.0352 EUR |
| 2024-07-26 |
1.9773 EUR |
59,998.1872 ETHFI |
1.8863 EUR |
1.8863 EUR |
2.0349 EUR |
2.0202 EUR |
| 2024-07-25 |
1.9035 EUR |
129,359.3844 ETHFI |
2.0054 EUR |
1.8072 EUR |
2.0189 EUR |
1.8805 EUR |
| 2024-07-24 |
2.1789 EUR |
201,475.4547 ETHFI |
2.2530 EUR |
2.0061 EUR |
2.2582 EUR |
2.0144 EUR |
| 2024-07-23 |
2.3873 EUR |
419,039.7694 ETHFI |
2.2595 EUR |
2.1857 EUR |
2.5400 EUR |
2.2055 EUR |
| 2024-07-22 |
2.3197 EUR |
178,361.4929 ETHFI |
2.2741 EUR |
2.2030 EUR |
2.4006 EUR |
2.2888 EUR |
| 2024-07-21 |
2.2081 EUR |
77,853.6972 ETHFI |
2.2336 EUR |
2.0813 EUR |
2.2690 EUR |
2.2596 EUR |
| 2024-07-20 |
2.2422 EUR |
66,142.1485 ETHFI |
2.2060 EUR |
2.1837 EUR |
2.2945 EUR |
2.2283 EUR |
| 2024-07-19 |
2.1653 EUR |
60,250.8288 ETHFI |
2.1046 EUR |
2.0666 EUR |
2.2368 EUR |
2.2213 EUR |
| 2024-07-18 |
2.1844 EUR |
156,623.9453 ETHFI |
2.2608 EUR |
2.0466 EUR |
2.3710 EUR |
2.1061 EUR |
| 2024-07-17 |
2.1911 EUR |
115,822.8213 ETHFI |
2.1412 EUR |
2.1089 EUR |
2.2815 EUR |
2.2246 EUR |
| 2024-07-16 |
2.1029 EUR |
98,778.1946 ETHFI |
2.1783 EUR |
1.9962 EUR |
2.2018 EUR |
2.1072 EUR |
| 2024-07-15 |
2.0826 EUR |
119,434.6305 ETHFI |
1.9606 EUR |
1.9556 EUR |
2.1945 EUR |
2.1782 EUR |
| 2024-07-14 |
1.9290 EUR |
58,349.4181 ETHFI |
1.8827 EUR |
1.8789 EUR |
1.9776 EUR |
1.9776 EUR |
| 2024-07-13 |
1.8959 EUR |
38,880.7938 ETHFI |
1.9157 EUR |
1.8466 EUR |
1.9283 EUR |
1.8804 EUR |
| 2024-07-12 |
1.9031 EUR |
31,401.8760 ETHFI |
1.9425 EUR |
1.8287 EUR |
1.9578 EUR |
1.8994 EUR |
| 2024-07-11 |
2.0102 EUR |
77,073.5912 ETHFI |
2.0509 EUR |
1.9204 EUR |
2.0958 EUR |
1.9379 EUR |
| 2024-07-10 |
2.0748 EUR |
49,719.4122 ETHFI |
2.0399 EUR |
1.9888 EUR |
2.2000 EUR |
2.0590 EUR |
| 2024-07-09 |
2.0220 EUR |
136,169.1210 ETHFI |
1.9078 EUR |
1.9065 EUR |
2.1234 EUR |
2.0223 EUR |
| 2024-07-08 |
2.0272 EUR |
421,720.4661 ETHFI |
1.7706 EUR |
1.7146 EUR |
2.2600 EUR |
1.9076 EUR |
| 2024-07-07 |
1.7806 EUR |
114,959.6704 ETHFI |
1.8391 EUR |
1.6871 EUR |
1.8391 EUR |
1.7725 EUR |
| 2024-07-06 |
1.7323 EUR |
145,529.2951 ETHFI |
1.6619 EUR |
1.6483 EUR |
1.8417 EUR |
1.8300 EUR |
| 2024-07-05 |
1.7210 EUR |
272,957.6149 ETHFI |
1.8599 EUR |
1.5927 EUR |
1.8762 EUR |
1.6798 EUR |
| 2024-07-04 |
2.0860 EUR |
111,055.1361 ETHFI |
2.1741 EUR |
2.0074 EUR |
2.1997 EUR |
2.0102 EUR |
| 2024-07-03 |
2.3093 EUR |
152,028.5982 ETHFI |
2.5048 EUR |
2.1756 EUR |
2.5100 EUR |
2.1818 EUR |
| 2024-07-02 |
2.5573 EUR |
113,708.6255 ETHFI |
2.6835 EUR |
2.4855 EUR |
2.6848 EUR |
2.5434 EUR |
| 2024-07-01 |
2.8457 EUR |
51,620.7989 ETHFI |
2.8709 EUR |
2.6951 EUR |
2.9618 EUR |
2.7128 EUR |
| 2024-06-30 |
2.7981 EUR |
24,627.4033 ETHFI |
2.7800 EUR |
2.7121 EUR |
2.8923 EUR |
2.8779 EUR |
| 2024-06-29 |
2.8676 EUR |
35,646.7247 ETHFI |
2.9375 EUR |
2.7642 EUR |
2.9581 EUR |
2.7815 EUR |
| 2024-06-28 |
3.0397 EUR |
87,103.0643 ETHFI |
3.0789 EUR |
2.9141 EUR |
3.1583 EUR |
2.9177 EUR |
| 2024-06-27 |
3.0857 EUR |
47,879.2030 ETHFI |
3.0315 EUR |
2.9474 EUR |
3.1690 EUR |
3.0728 EUR |
| 2024-06-26 |
3.0083 EUR |
47,597.9737 ETHFI |
3.0684 EUR |
2.9190 EUR |
3.1190 EUR |
3.0377 EUR |
| 2024-06-25 |
3.0672 EUR |
24,976.2478 ETHFI |
3.0337 EUR |
3.0009 EUR |
3.1351 EUR |
3.1096 EUR |
| 2024-06-24 |
2.9302 EUR |
105,556.4759 ETHFI |
3.0215 EUR |
2.7664 EUR |
3.0683 EUR |
3.0470 EUR |
| 2024-06-23 |
3.1229 EUR |
116,729.3692 ETHFI |
3.1590 EUR |
2.9594 EUR |
3.2080 EUR |
3.0145 EUR |
| 2024-06-22 |
3.1919 EUR |
23,980.1692 ETHFI |
3.2026 EUR |
3.1410 EUR |
3.2286 EUR |
3.1410 EUR |
| 2024-06-21 |
3.2158 EUR |
77,052.2377 ETHFI |
3.1976 EUR |
3.1159 EUR |
3.3043 EUR |
3.2301 EUR |
| 2024-06-20 |
3.2338 EUR |
102,664.1858 ETHFI |
3.1423 EUR |
3.1000 EUR |
3.4012 EUR |
3.1953 EUR |
| 2024-06-19 |
3.1834 EUR |
177,837.6907 ETHFI |
3.0317 EUR |
3.0317 EUR |
3.2743 EUR |
3.1766 EUR |