Identifier on Kraken: ETHFIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.9362 EUR |
45,653.7627 ETHFI |
0.9243 EUR |
0.9106 EUR |
0.9580 EUR |
0.9207 EUR |
| 2025-08-26 |
0.9473 EUR |
14,174.6117 ETHFI |
0.9363 EUR |
0.9301 EUR |
0.9707 EUR |
0.9353 EUR |
| 2025-08-25 |
1.0117 EUR |
32,882.1762 ETHFI |
1.0745 EUR |
0.9918 EUR |
1.0745 EUR |
1.0094 EUR |
| 2025-08-24 |
1.0507 EUR |
4,525.0896 ETHFI |
1.0896 EUR |
1.0197 EUR |
1.0896 EUR |
1.0197 EUR |
| 2025-08-23 |
1.0787 EUR |
12,794.4198 ETHFI |
1.0925 EUR |
1.0476 EUR |
1.1006 EUR |
1.0773 EUR |
| 2025-08-22 |
0.9990 EUR |
45,899.2604 ETHFI |
0.9388 EUR |
0.9019 EUR |
1.1202 EUR |
1.0935 EUR |
| 2025-08-21 |
0.9491 EUR |
3,304.1943 ETHFI |
0.9575 EUR |
0.9440 EUR |
0.9575 EUR |
0.9449 EUR |
| 2025-08-20 |
0.9315 EUR |
37,580.4433 ETHFI |
0.9116 EUR |
0.8997 EUR |
0.9593 EUR |
0.9539 EUR |
| 2025-08-19 |
0.9350 EUR |
24,211.4168 ETHFI |
0.9598 EUR |
0.9083 EUR |
0.9672 EUR |
0.9111 EUR |
| 2025-08-18 |
0.9797 EUR |
25,444.1182 ETHFI |
1.0314 EUR |
0.9717 EUR |
1.0314 EUR |
0.9723 EUR |
| 2025-08-17 |
1.0249 EUR |
4,156.4096 ETHFI |
0.9968 EUR |
0.9965 EUR |
1.0666 EUR |
1.0306 EUR |
| 2025-08-16 |
0.9749 EUR |
29,553.5306 ETHFI |
0.9898 EUR |
0.9657 EUR |
0.9949 EUR |
0.9878 EUR |
| 2025-08-15 |
1.0303 EUR |
26,073.4731 ETHFI |
1.0229 EUR |
1.0021 EUR |
1.0518 EUR |
1.0021 EUR |
| 2025-08-14 |
1.0747 EUR |
38,499.6951 ETHFI |
1.1373 EUR |
0.9958 EUR |
1.1441 EUR |
1.0135 EUR |
| 2025-08-13 |
1.0766 EUR |
79,958.0761 ETHFI |
1.0471 EUR |
1.0176 EUR |
1.1148 EUR |
1.1085 EUR |
| 2025-08-12 |
1.0365 EUR |
60,061.8754 ETHFI |
1.0377 EUR |
0.9912 EUR |
1.0692 EUR |
1.0440 EUR |
| 2025-08-11 |
1.0881 EUR |
25,830.0868 ETHFI |
1.0703 EUR |
1.0415 EUR |
1.1158 EUR |
1.0582 EUR |
| 2025-08-10 |
1.0229 EUR |
44,683.4944 ETHFI |
1.0457 EUR |
1.0041 EUR |
1.0787 EUR |
1.0483 EUR |
| 2025-08-09 |
1.0415 EUR |
37,003.8155 ETHFI |
0.9733 EUR |
0.9733 EUR |
1.0631 EUR |
1.0426 EUR |
| 2025-08-08 |
0.9577 EUR |
43,459.6394 ETHFI |
0.9425 EUR |
0.9338 EUR |
0.9862 EUR |
0.9692 EUR |
| 2025-08-07 |
0.8923 EUR |
30,195.6200 ETHFI |
0.8856 EUR |
0.8658 EUR |
0.9295 EUR |
0.9186 EUR |
| 2025-08-06 |
0.8658 EUR |
23,785.7301 ETHFI |
0.8332 EUR |
0.8270 EUR |
0.8900 EUR |
0.8793 EUR |
| 2025-08-05 |
0.8714 EUR |
18,629.2297 ETHFI |
0.8858 EUR |
0.8414 EUR |
0.9000 EUR |
0.8464 EUR |
| 2025-08-04 |
0.8786 EUR |
25,021.5662 ETHFI |
0.8694 EUR |
0.8623 EUR |
0.9048 EUR |
0.8761 EUR |
| 2025-08-03 |
0.8542 EUR |
27,151.0060 ETHFI |
0.8127 EUR |
0.8097 EUR |
0.8723 EUR |
0.8690 EUR |
| 2025-08-02 |
0.8077 EUR |
40,524.4281 ETHFI |
0.8150 EUR |
0.7853 EUR |
0.8438 EUR |
0.8006 EUR |
| 2025-08-01 |
0.8744 EUR |
78,922.0782 ETHFI |
0.9291 EUR |
0.8029 EUR |
0.9315 EUR |
0.8166 EUR |
| 2025-07-31 |
0.9662 EUR |
27,028.6465 ETHFI |
1.0287 EUR |
0.9269 EUR |
1.0392 EUR |
0.9307 EUR |
| 2025-07-30 |
1.0018 EUR |
56,642.1310 ETHFI |
1.0231 EUR |
0.9570 EUR |
1.0355 EUR |
1.0216 EUR |
| 2025-07-29 |
1.0293 EUR |
66,698.0029 ETHFI |
0.9972 EUR |
0.9687 EUR |
1.0653 EUR |
1.0402 EUR |
| 2025-07-28 |
1.0701 EUR |
40,952.9137 ETHFI |
1.0969 EUR |
1.0106 EUR |
1.1103 EUR |
1.0106 EUR |
| 2025-07-27 |
1.0774 EUR |
19,917.0727 ETHFI |
1.0532 EUR |
1.0502 EUR |
1.0994 EUR |
1.0853 EUR |
| 2025-07-26 |
1.0198 EUR |
27,712.3439 ETHFI |
0.9935 EUR |
0.9935 EUR |
1.0474 EUR |
1.0474 EUR |
| 2025-07-25 |
0.9581 EUR |
38,731.8728 ETHFI |
0.9478 EUR |
0.9095 EUR |
1.0030 EUR |
0.9910 EUR |
| 2025-07-24 |
0.9485 EUR |
39,719.1078 ETHFI |
0.9895 EUR |
0.8977 EUR |
0.9974 EUR |
0.9714 EUR |
| 2025-07-23 |
1.0177 EUR |
53,936.8017 ETHFI |
1.0958 EUR |
0.9519 EUR |
1.0958 EUR |
0.9551 EUR |
| 2025-07-22 |
1.0953 EUR |
42,603.7342 ETHFI |
1.1593 EUR |
1.0658 EUR |
1.1645 EUR |
1.0915 EUR |
| 2025-07-21 |
1.1455 EUR |
65,839.2866 ETHFI |
1.1392 EUR |
1.1071 EUR |
1.1878 EUR |
1.1324 EUR |
| 2025-07-20 |
1.1541 EUR |
29,928.7556 ETHFI |
1.1068 EUR |
1.1068 EUR |
1.1877 EUR |
1.1130 EUR |
| 2025-07-19 |
1.1053 EUR |
26,559.7607 ETHFI |
1.0780 EUR |
1.0780 EUR |
1.1589 EUR |
1.0962 EUR |
| 2025-07-18 |
1.1710 EUR |
50,967.7612 ETHFI |
1.1638 EUR |
1.1239 EUR |
1.2129 EUR |
1.1396 EUR |
| 2025-07-17 |
1.1332 EUR |
49,742.4463 ETHFI |
1.1311 EUR |
1.0908 EUR |
1.1620 EUR |
1.1283 EUR |
| 2025-07-16 |
1.1307 EUR |
82,344.1740 ETHFI |
1.0615 EUR |
1.0417 EUR |
1.1576 EUR |
1.1215 EUR |
| 2025-07-15 |
0.9413 EUR |
8,032.7975 ETHFI |
0.9617 EUR |
0.9383 EUR |
0.9668 EUR |
0.9433 EUR |
| 2025-07-14 |
1.0158 EUR |
9,146.1980 ETHFI |
0.9883 EUR |
0.9853 EUR |
1.0578 EUR |
1.0161 EUR |
| 2025-07-13 |
0.9893 EUR |
14,249.1537 ETHFI |
0.9498 EUR |
0.9474 EUR |
1.0099 EUR |
0.9884 EUR |
| 2025-07-12 |
0.9530 EUR |
60,230.2309 ETHFI |
0.9500 EUR |
0.9109 EUR |
0.9769 EUR |
0.9269 EUR |
| 2025-07-11 |
1.0413 EUR |
21,154.6156 ETHFI |
1.0051 EUR |
0.9922 EUR |
1.0835 EUR |
1.0265 EUR |
| 2025-07-10 |
0.9526 EUR |
43,947.4883 ETHFI |
0.9269 EUR |
0.9210 EUR |
1.0035 EUR |
1.0004 EUR |
| 2025-07-09 |
0.8405 EUR |
73,399.6563 ETHFI |
0.7945 EUR |
0.7945 EUR |
0.9283 EUR |
0.9271 EUR |