Identifier on Kraken: ETHFIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
1.0367 EUR |
54,780.3404 ETHFI |
1.0587 EUR |
1.0000 EUR |
1.0969 EUR |
1.0041 EUR |
| 2025-10-14 |
1.0499 EUR |
182,253.1516 ETHFI |
1.1126 EUR |
0.9923 EUR |
1.1143 EUR |
1.0696 EUR |
| 2025-10-13 |
1.1211 EUR |
66,865.7588 ETHFI |
1.0733 EUR |
1.0404 EUR |
1.3173 EUR |
1.1248 EUR |
| 2025-10-12 |
1.0150 EUR |
56,554.5185 ETHFI |
0.9722 EUR |
0.9515 EUR |
1.1200 EUR |
1.0894 EUR |
| 2025-10-11 |
1.0034 EUR |
51,546.7615 ETHFI |
1.1000 EUR |
0.9483 EUR |
1.1316 EUR |
0.9832 EUR |
| 2025-10-10 |
1.3813 EUR |
32,537.3229 ETHFI |
1.3976 EUR |
1.3644 EUR |
1.4126 EUR |
1.3685 EUR |
| 2025-10-09 |
1.4009 EUR |
118,157.9282 ETHFI |
1.4501 EUR |
1.3816 EUR |
1.4501 EUR |
1.3977 EUR |
| 2025-10-08 |
1.4879 EUR |
38,417.2870 ETHFI |
1.5279 EUR |
1.4561 EUR |
1.5457 EUR |
1.4561 EUR |
| 2025-10-07 |
1.5533 EUR |
51,745.5257 ETHFI |
1.5508 EUR |
1.4888 EUR |
1.5777 EUR |
1.5261 EUR |
| 2025-10-06 |
1.5320 EUR |
18,895.9469 ETHFI |
1.5304 EUR |
1.5076 EUR |
1.5861 EUR |
1.5651 EUR |
| 2025-10-05 |
1.5845 EUR |
7,613.4962 ETHFI |
1.5479 EUR |
1.5260 EUR |
1.6063 EUR |
1.5500 EUR |
| 2025-10-04 |
1.5329 EUR |
46,661.6166 ETHFI |
1.5320 EUR |
1.4753 EUR |
1.6360 EUR |
1.5687 EUR |
| 2025-10-03 |
1.4936 EUR |
59,297.5360 ETHFI |
1.4968 EUR |
1.4602 EUR |
1.5369 EUR |
1.5369 EUR |
| 2025-10-02 |
1.4826 EUR |
74,902.2769 ETHFI |
1.2312 EUR |
1.2254 EUR |
1.5689 EUR |
1.5285 EUR |
| 2025-10-01 |
1.2176 EUR |
22,305.3241 ETHFI |
1.2061 EUR |
1.1881 EUR |
1.2515 EUR |
1.2179 EUR |
| 2025-09-30 |
1.2764 EUR |
19,995.8730 ETHFI |
1.2789 EUR |
1.2368 EUR |
1.3140 EUR |
1.2369 EUR |
| 2025-09-29 |
1.3051 EUR |
3,577.4057 ETHFI |
1.3356 EUR |
1.2760 EUR |
1.3372 EUR |
1.2927 EUR |
| 2025-09-28 |
1.3457 EUR |
10,110.0816 ETHFI |
1.3898 EUR |
1.3044 EUR |
1.3898 EUR |
1.3772 EUR |
| 2025-09-27 |
1.3455 EUR |
2,653.7390 ETHFI |
1.3690 EUR |
1.3300 EUR |
1.3715 EUR |
1.3432 EUR |
| 2025-09-26 |
1.2830 EUR |
3,501.3241 ETHFI |
1.2937 EUR |
1.2668 EUR |
1.3040 EUR |
1.2884 EUR |
| 2025-09-25 |
1.3736 EUR |
89,869.6279 ETHFI |
1.4074 EUR |
1.2993 EUR |
1.4389 EUR |
1.3252 EUR |
| 2025-09-24 |
1.3326 EUR |
114,931.6872 ETHFI |
1.2398 EUR |
1.2191 EUR |
1.4135 EUR |
1.4046 EUR |
| 2025-09-23 |
1.2671 EUR |
42,559.5944 ETHFI |
1.2384 EUR |
1.1846 EUR |
1.2908 EUR |
1.2645 EUR |
| 2025-09-22 |
1.1468 EUR |
89,743.4407 ETHFI |
1.2420 EUR |
1.0374 EUR |
1.2420 EUR |
1.1951 EUR |
| 2025-09-21 |
1.2804 EUR |
11,555.8795 ETHFI |
1.2792 EUR |
1.2505 EUR |
1.2910 EUR |
1.2865 EUR |
| 2025-09-20 |
1.2980 EUR |
10,254.9647 ETHFI |
1.2628 EUR |
1.2594 EUR |
1.3253 EUR |
1.3077 EUR |
| 2025-09-19 |
1.3329 EUR |
195,348.9219 ETHFI |
1.3730 EUR |
1.3120 EUR |
1.4283 EUR |
1.3134 EUR |
| 2025-09-18 |
1.3824 EUR |
58,832.6845 ETHFI |
1.3613 EUR |
1.3345 EUR |
1.4260 EUR |
1.3786 EUR |
| 2025-09-17 |
1.3008 EUR |
36,172.1372 ETHFI |
1.2755 EUR |
1.2339 EUR |
1.5000 EUR |
1.2711 EUR |
| 2025-09-16 |
1.2455 EUR |
16,368.3186 ETHFI |
1.2255 EUR |
1.2204 EUR |
1.2824 EUR |
1.2536 EUR |
| 2025-09-15 |
1.2436 EUR |
27,026.1172 ETHFI |
1.2532 EUR |
1.1908 EUR |
1.3179 EUR |
1.2160 EUR |
| 2025-09-14 |
1.3008 EUR |
21,130.4976 ETHFI |
1.3455 EUR |
1.2285 EUR |
1.3652 EUR |
1.2572 EUR |
| 2025-09-13 |
1.2450 EUR |
21,494.0352 ETHFI |
1.2462 EUR |
1.2147 EUR |
1.2746 EUR |
1.2655 EUR |
| 2025-09-12 |
1.2276 EUR |
133,406.6349 ETHFI |
1.2550 EUR |
1.1913 EUR |
1.2900 EUR |
1.2249 EUR |
| 2025-09-11 |
1.2305 EUR |
113,114.8129 ETHFI |
1.1241 EUR |
1.1241 EUR |
1.3077 EUR |
1.2412 EUR |
| 2025-09-10 |
1.0939 EUR |
55,246.7930 ETHFI |
1.0800 EUR |
1.0529 EUR |
1.1107 EUR |
1.0957 EUR |
| 2025-09-09 |
1.0591 EUR |
10,229.9149 ETHFI |
1.0219 EUR |
0.9970 EUR |
1.0875 EUR |
1.0693 EUR |
| 2025-09-08 |
1.0070 EUR |
49,796.1611 ETHFI |
1.0009 EUR |
0.9953 EUR |
1.0224 EUR |
1.0129 EUR |