Identifier on Bitvavo: ETHFI-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-19 |
3.1834 EUR |
177,837.6907 ETHFI |
3.0317 EUR |
3.0317 EUR |
3.2743 EUR |
3.1766 EUR |
2024-06-18 |
2.9420 EUR |
133,501.3325 ETHFI |
3.2066 EUR |
2.6835 EUR |
3.2282 EUR |
3.0011 EUR |
2024-06-17 |
3.4027 EUR |
136,863.0049 ETHFI |
3.7214 EUR |
3.1657 EUR |
3.7414 EUR |
3.2890 EUR |
2024-06-16 |
3.7422 EUR |
60,947.4910 ETHFI |
3.7461 EUR |
3.5969 EUR |
3.8698 EUR |
3.7550 EUR |
2024-06-15 |
3.6405 EUR |
141,425.9691 ETHFI |
3.4614 EUR |
3.4614 EUR |
3.7820 EUR |
3.7303 EUR |
2024-06-14 |
3.4000 EUR |
99,556.2846 ETHFI |
3.4636 EUR |
3.2117 EUR |
3.5717 EUR |
3.3950 EUR |
2024-06-13 |
3.4559 EUR |
55,944.7499 ETHFI |
3.5987 EUR |
3.3550 EUR |
3.6595 EUR |
3.4512 EUR |
2024-06-12 |
3.7064 EUR |
120,236.2872 ETHFI |
3.3786 EUR |
3.3129 EUR |
3.8699 EUR |
3.6428 EUR |
2024-06-11 |
3.4238 EUR |
57,405.9193 ETHFI |
3.6046 EUR |
3.2959 EUR |
3.6047 EUR |
3.4603 EUR |
2024-06-10 |
3.6741 EUR |
19,846.2414 ETHFI |
3.7720 EUR |
3.5725 EUR |
3.7720 EUR |
3.5725 EUR |
2024-06-09 |
3.7732 EUR |
18,962.2119 ETHFI |
3.7505 EUR |
3.6789 EUR |
3.8721 EUR |
3.7784 EUR |
2024-06-08 |
3.8512 EUR |
67,177.9741 ETHFI |
3.9147 EUR |
3.6500 EUR |
4.0445 EUR |
3.6993 EUR |
2024-06-07 |
3.8447 EUR |
210,072.2014 ETHFI |
4.4505 EUR |
3.4744 EUR |
4.4505 EUR |
3.9345 EUR |
2024-06-06 |
4.4648 EUR |
41,956.5773 ETHFI |
4.4654 EUR |
4.3505 EUR |
4.5462 EUR |
4.4683 EUR |
2024-06-05 |
4.4349 EUR |
97,886.0980 ETHFI |
4.3239 EUR |
4.2644 EUR |
4.5723 EUR |
4.4681 EUR |
2024-06-04 |
4.3207 EUR |
53,375.3518 ETHFI |
4.3023 EUR |
4.1963 EUR |
4.4403 EUR |
4.3282 EUR |
2024-06-03 |
4.3001 EUR |
74,949.2636 ETHFI |
4.2047 EUR |
4.1180 EUR |
4.4507 EUR |
4.2655 EUR |
2024-06-02 |
4.3269 EUR |
55,028.4934 ETHFI |
4.4173 EUR |
4.1517 EUR |
4.4549 EUR |
4.1903 EUR |
2024-06-01 |
4.4196 EUR |
48,930.5440 ETHFI |
4.3411 EUR |
4.3011 EUR |
4.5411 EUR |
4.4811 EUR |
2024-05-31 |
4.3482 EUR |
98,686.0461 ETHFI |
4.2118 EUR |
4.2047 EUR |
4.4954 EUR |
4.4165 EUR |
2024-05-30 |
4.2087 EUR |
123,645.4461 ETHFI |
4.3029 EUR |
3.9755 EUR |
4.3715 EUR |
4.1898 EUR |
2024-05-29 |
4.2881 EUR |
100,510.3699 ETHFI |
4.4419 EUR |
4.1464 EUR |
4.4737 EUR |
4.2609 EUR |
2024-05-28 |
4.3925 EUR |
161,663.1628 ETHFI |
4.5660 EUR |
4.2825 EUR |
4.5660 EUR |
4.3983 EUR |
2024-05-27 |
4.7211 EUR |
214,422.3737 ETHFI |
4.7001 EUR |
4.5123 EUR |
4.9700 EUR |
4.5545 EUR |
2024-05-26 |
4.7394 EUR |
217,769.2864 ETHFI |
4.5239 EUR |
4.5186 EUR |
4.9700 EUR |
4.7111 EUR |
2024-05-25 |
4.7006 EUR |
236,795.7073 ETHFI |
4.4405 EUR |
4.3642 EUR |
4.9310 EUR |
4.5179 EUR |
2024-05-24 |
4.4909 EUR |
477,639.6914 ETHFI |
4.6055 EUR |
4.2540 EUR |
4.7137 EUR |
4.4466 EUR |
2024-05-23 |
4.3421 EUR |
1,327,417.1830 ETHFI |
3.7261 EUR |
3.6844 EUR |
4.7881 EUR |
4.4863 EUR |
2024-05-22 |
3.6665 EUR |
130,984.8017 ETHFI |
3.8441 EUR |
3.5034 EUR |
3.8807 EUR |
3.6985 EUR |
2024-05-21 |
3.7964 EUR |
165,475.9933 ETHFI |
3.6701 EUR |
3.5751 EUR |
4.0202 EUR |
3.8980 EUR |
2024-05-20 |
3.5644 EUR |
162,055.1927 ETHFI |
3.0015 EUR |
2.9358 EUR |
3.8397 EUR |
3.7227 EUR |
2024-05-19 |
3.0384 EUR |
13,422.6653 ETHFI |
3.1272 EUR |
2.9600 EUR |
3.1619 EUR |
2.9985 EUR |
2024-05-18 |
3.1821 EUR |
30,857.3711 ETHFI |
3.1964 EUR |
3.1023 EUR |
3.2944 EUR |
3.1540 EUR |
2024-05-17 |
3.1544 EUR |
53,248.8183 ETHFI |
2.9908 EUR |
2.9902 EUR |
3.2563 EUR |
3.2011 EUR |
2024-05-16 |
3.0594 EUR |
49,791.9597 ETHFI |
3.2359 EUR |
2.9000 EUR |
3.2890 EUR |
2.9738 EUR |
2024-05-15 |
3.1640 EUR |
27,308.5145 ETHFI |
3.0737 EUR |
3.0130 EUR |
3.2784 EUR |
3.2377 EUR |
2024-05-14 |
3.1181 EUR |
50,027.0316 ETHFI |
3.2534 EUR |
2.9836 EUR |
3.2534 EUR |
3.0578 EUR |
2024-05-13 |
3.3254 EUR |
60,459.8452 ETHFI |
3.3400 EUR |
3.1826 EUR |
3.4831 EUR |
3.2448 EUR |
2024-05-12 |
3.4104 EUR |
12,634.2528 ETHFI |
3.3662 EUR |
3.3301 EUR |
3.4516 EUR |
3.4032 EUR |
2024-05-11 |
3.3901 EUR |
15,286.3202 ETHFI |
3.4308 EUR |
3.3054 EUR |
3.4645 EUR |
3.3827 EUR |
2024-05-10 |
3.5463 EUR |
49,602.3309 ETHFI |
3.5042 EUR |
3.3711 EUR |
3.6707 EUR |
3.3730 EUR |
2024-05-09 |
3.4558 EUR |
26,864.3880 ETHFI |
3.3624 EUR |
3.3418 EUR |
3.5992 EUR |
3.5566 EUR |
2024-05-08 |
3.4279 EUR |
38,240.0034 ETHFI |
3.5310 EUR |
3.2800 EUR |
3.5529 EUR |
3.3302 EUR |
2024-05-07 |
3.6198 EUR |
40,526.0343 ETHFI |
3.6201 EUR |
3.5184 EUR |
3.7344 EUR |
3.5287 EUR |
2024-05-06 |
3.8561 EUR |
130,211.5808 ETHFI |
3.8391 EUR |
3.5897 EUR |
4.0045 EUR |
3.6408 EUR |
2024-05-05 |
3.7571 EUR |
91,053.4071 ETHFI |
3.7352 EUR |
3.5556 EUR |
3.9007 EUR |
3.8206 EUR |
2024-05-04 |
3.7716 EUR |
73,785.6380 ETHFI |
3.6787 EUR |
3.6343 EUR |
3.8710 EUR |
3.7890 EUR |
2024-05-03 |
3.5569 EUR |
86,451.8666 ETHFI |
3.5244 EUR |
3.4157 EUR |
3.7726 EUR |
3.7164 EUR |
2024-05-02 |
3.5400 EUR |
158,908.3826 ETHFI |
3.5379 EUR |
3.3791 EUR |
3.6775 EUR |
3.5613 EUR |
2024-05-01 |
3.4197 EUR |
155,206.3011 ETHFI |
3.6504 EUR |
3.2464 EUR |
3.6504 EUR |
3.5437 EUR |