Identifier on Kraken: ETHFIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.7207 EUR |
4,263.3736 ETHFI |
0.7330 EUR |
0.7062 EUR |
0.7500 EUR |
0.7080 EUR |
| 2025-12-03 |
0.7105 EUR |
14,738.4884 ETHFI |
0.7304 EUR |
0.6962 EUR |
0.7345 EUR |
0.7169 EUR |
| 2025-12-02 |
0.6641 EUR |
31,000.8018 ETHFI |
0.6438 EUR |
0.6404 EUR |
0.7300 EUR |
0.7118 EUR |
| 2025-12-01 |
0.6627 EUR |
9,749.6959 ETHFI |
0.6932 EUR |
0.6443 EUR |
0.6932 EUR |
0.6443 EUR |
| 2025-11-30 |
0.6960 EUR |
5,062.3582 ETHFI |
0.6928 EUR |
0.6920 EUR |
0.7044 EUR |
0.6920 EUR |
| 2025-11-29 |
0.7112 EUR |
6,278.8455 ETHFI |
0.7181 EUR |
0.7007 EUR |
0.7232 EUR |
0.7067 EUR |
| 2025-11-28 |
0.6994 EUR |
13,326.2496 ETHFI |
0.6943 EUR |
0.6810 EUR |
0.7184 EUR |
0.6960 EUR |
| 2025-11-27 |
0.6704 EUR |
6,622.6351 ETHFI |
0.6651 EUR |
0.6651 EUR |
0.6848 EUR |
0.6828 EUR |
| 2025-11-26 |
0.6403 EUR |
22,413.5504 ETHFI |
0.6570 EUR |
0.6325 EUR |
0.6570 EUR |
0.6445 EUR |
| 2025-11-25 |
0.6473 EUR |
36,551.7854 ETHFI |
0.6617 EUR |
0.6272 EUR |
0.6617 EUR |
0.6391 EUR |
| 2025-11-24 |
0.6150 EUR |
31,220.7528 ETHFI |
0.5867 EUR |
0.5861 EUR |
0.6331 EUR |
0.6071 EUR |
| 2025-11-23 |
0.5976 EUR |
6,235.4198 ETHFI |
0.5881 EUR |
0.5881 EUR |
0.6080 EUR |
0.6015 EUR |
| 2025-11-22 |
0.6013 EUR |
17,280.4769 ETHFI |
0.6233 EUR |
0.5847 EUR |
0.6246 EUR |
0.5907 EUR |
| 2025-11-21 |
0.6635 EUR |
62,965.7400 ETHFI |
0.7010 EUR |
0.6010 EUR |
0.7380 EUR |
0.6434 EUR |
| 2025-11-20 |
0.7697 EUR |
23,741.5852 ETHFI |
0.7814 EUR |
0.7342 EUR |
0.7850 EUR |
0.7356 EUR |
| 2025-11-19 |
0.7681 EUR |
26,655.0837 ETHFI |
0.7913 EUR |
0.7373 EUR |
0.7968 EUR |
0.7412 EUR |
| 2025-11-18 |
0.7466 EUR |
65,513.2209 ETHFI |
0.7230 EUR |
0.7096 EUR |
0.7895 EUR |
0.7843 EUR |
| 2025-11-17 |
0.7537 EUR |
28,283.8853 ETHFI |
0.7627 EUR |
0.7260 EUR |
0.7873 EUR |
0.7292 EUR |
| 2025-11-16 |
0.7763 EUR |
43,508.9032 ETHFI |
0.7912 EUR |
0.7382 EUR |
0.8082 EUR |
0.7463 EUR |
| 2025-11-15 |
0.7929 EUR |
11,682.2364 ETHFI |
0.7778 EUR |
0.7778 EUR |
0.8006 EUR |
0.7886 EUR |
| 2025-11-14 |
0.8171 EUR |
28,876.5289 ETHFI |
0.8341 EUR |
0.7773 EUR |
0.8569 EUR |
0.8110 EUR |
| 2025-11-13 |
0.8238 EUR |
6,072.9465 ETHFI |
0.8043 EUR |
0.8043 EUR |
0.8462 EUR |
0.8382 EUR |
| 2025-11-12 |
0.8208 EUR |
2,938.3221 ETHFI |
0.8179 EUR |
0.8172 EUR |
0.8249 EUR |
0.8247 EUR |
| 2025-11-11 |
0.8790 EUR |
7,855.8761 ETHFI |
0.8803 EUR |
0.8471 EUR |
0.8989 EUR |
0.8471 EUR |
| 2025-11-10 |
0.8731 EUR |
20,206.9677 ETHFI |
0.8535 EUR |
0.8527 EUR |
0.8833 EUR |
0.8659 EUR |
| 2025-11-09 |
0.8062 EUR |
6,881.7647 ETHFI |
0.8203 EUR |
0.7931 EUR |
0.8203 EUR |
0.8120 EUR |
| 2025-11-08 |
0.8294 EUR |
23,938.9839 ETHFI |
0.8347 EUR |
0.8100 EUR |
0.8573 EUR |
0.8211 EUR |
| 2025-11-07 |
0.7678 EUR |
5,698.3276 ETHFI |
0.7524 EUR |
0.7479 EUR |
0.7980 EUR |
0.7980 EUR |
| 2025-11-06 |
0.7543 EUR |
1,794.9785 ETHFI |
0.7544 EUR |
0.7543 EUR |
0.7544 EUR |
0.7543 EUR |
| 2025-11-05 |
0.7082 EUR |
6,830.2004 ETHFI |
0.7094 EUR |
0.6848 EUR |
0.7762 EUR |
0.7648 EUR |
| 2025-11-04 |
0.7574 EUR |
4,178.0697 ETHFI |
0.7635 EUR |
0.7315 EUR |
0.7692 EUR |
0.7315 EUR |
| 2025-11-03 |
0.8192 EUR |
22,285.0165 ETHFI |
0.8643 EUR |
0.7955 EUR |
0.8643 EUR |
0.8166 EUR |
| 2025-11-02 |
0.8608 EUR |
30,228.7100 ETHFI |
0.8624 EUR |
0.8292 EUR |
0.8959 EUR |
0.8377 EUR |
| 2025-11-01 |
0.8647 EUR |
18,217.3349 ETHFI |
0.8418 EUR |
0.8393 EUR |
0.8788 EUR |
0.8625 EUR |
| 2025-10-31 |
0.8062 EUR |
30,236.5510 ETHFI |
0.7869 EUR |
0.7845 EUR |
0.8394 EUR |
0.8158 EUR |
| 2025-10-30 |
0.7993 EUR |
41,396.0984 ETHFI |
0.8371 EUR |
0.7358 EUR |
0.8648 EUR |
0.7358 EUR |
| 2025-10-29 |
0.8155 EUR |
8,405.2164 ETHFI |
0.8106 EUR |
0.8106 EUR |
0.8296 EUR |
0.8199 EUR |
| 2025-10-28 |
0.8523 EUR |
45,735.5771 ETHFI |
0.8280 EUR |
0.8272 EUR |
0.8809 EUR |
0.8343 EUR |
| 2025-10-27 |
0.8963 EUR |
52,315.1014 ETHFI |
0.8960 EUR |
0.8900 EUR |
0.9050 EUR |
0.8923 EUR |
| 2025-10-26 |
0.8812 EUR |
1,811.3044 ETHFI |
0.8785 EUR |
0.8741 EUR |
0.8868 EUR |
0.8868 EUR |
| 2025-10-25 |
0.8659 EUR |
3,747.5753 ETHFI |
0.8698 EUR |
0.8603 EUR |
0.8723 EUR |
0.8723 EUR |
| 2025-10-24 |
0.8628 EUR |
33,904.5094 ETHFI |
0.8414 EUR |
0.8387 EUR |
0.8834 EUR |
0.8759 EUR |
| 2025-10-23 |
0.8260 EUR |
731.0332 ETHFI |
0.8233 EUR |
0.8202 EUR |
0.8309 EUR |
0.8286 EUR |
| 2025-10-22 |
0.8660 EUR |
15,314.7039 ETHFI |
0.8686 EUR |
0.8570 EUR |
0.8756 EUR |
0.8658 EUR |
| 2025-10-21 |
0.8708 EUR |
312,307.7333 ETHFI |
0.9184 EUR |
0.8498 EUR |
0.9608 EUR |
0.9345 EUR |
| 2025-10-20 |
0.9420 EUR |
50,657.9108 ETHFI |
0.9200 EUR |
0.9045 EUR |
0.9667 EUR |
0.9187 EUR |
| 2025-10-19 |
0.9159 EUR |
4,747.2088 ETHFI |
0.9167 EUR |
0.9096 EUR |
0.9279 EUR |
0.9129 EUR |
| 2025-10-18 |
0.9235 EUR |
51,017.7242 ETHFI |
0.9196 EUR |
0.9087 EUR |
0.9457 EUR |
0.9177 EUR |
| 2025-10-17 |
0.9050 EUR |
17,223.4144 ETHFI |
0.9504 EUR |
0.8654 EUR |
0.9504 EUR |
0.9083 EUR |
| 2025-10-16 |
0.9976 EUR |
8,000.1439 ETHFI |
0.9927 EUR |
0.9700 EUR |
1.0283 EUR |
1.0147 EUR |