Identifier on Kraken: ETHFIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.8042 EUR |
565.3607 ETHFI |
0.8044 EUR |
0.8042 EUR |
0.8044 EUR |
0.8042 EUR |
| 2025-07-07 |
0.8200 EUR |
10,034.8540 ETHFI |
0.8178 EUR |
0.8172 EUR |
0.8400 EUR |
0.8220 EUR |
| 2025-07-06 |
0.7800 EUR |
3.0000 ETHFI |
0.7800 EUR |
0.7800 EUR |
0.7800 EUR |
0.7800 EUR |
| 2025-07-05 |
0.7903 EUR |
896.2476 ETHFI |
0.7914 EUR |
0.7749 EUR |
0.7934 EUR |
0.7933 EUR |
| 2025-07-04 |
0.7988 EUR |
32,032.0463 ETHFI |
0.8489 EUR |
0.7734 EUR |
0.8489 EUR |
0.7734 EUR |
| 2025-07-03 |
0.8523 EUR |
24,499.1489 ETHFI |
0.8586 EUR |
0.8392 EUR |
0.8838 EUR |
0.8490 EUR |
| 2025-07-02 |
0.8464 EUR |
23,457.9486 ETHFI |
0.7801 EUR |
0.7801 EUR |
0.8742 EUR |
0.8600 EUR |
| 2025-07-01 |
0.7761 EUR |
2,628.0187 ETHFI |
0.8194 EUR |
0.7588 EUR |
0.8194 EUR |
0.7588 EUR |
| 2025-06-30 |
0.8346 EUR |
8,068.9421 ETHFI |
0.8901 EUR |
0.8153 EUR |
0.8901 EUR |
0.8458 EUR |
| 2025-06-29 |
0.8077 EUR |
12,390.9335 ETHFI |
0.7805 EUR |
0.7805 EUR |
0.8113 EUR |
0.8057 EUR |
| 2025-06-28 |
0.7648 EUR |
4,499.2784 ETHFI |
0.7651 EUR |
0.7571 EUR |
0.7651 EUR |
0.7571 EUR |
| 2025-06-27 |
0.7684 EUR |
16,802.6123 ETHFI |
0.7828 EUR |
0.7542 EUR |
0.8056 EUR |
0.7645 EUR |
| 2025-06-26 |
0.7932 EUR |
18,777.4445 ETHFI |
0.8003 EUR |
0.7636 EUR |
0.8272 EUR |
0.7845 EUR |
| 2025-06-25 |
0.8109 EUR |
3,900.2876 ETHFI |
0.8438 EUR |
0.7970 EUR |
0.8517 EUR |
0.7970 EUR |
| 2025-06-24 |
0.8450 EUR |
2,397.6014 ETHFI |
0.8343 EUR |
0.8343 EUR |
0.8703 EUR |
0.8497 EUR |
| 2025-06-23 |
0.7661 EUR |
41,180.9648 ETHFI |
0.7357 EUR |
0.7214 EUR |
0.8318 EUR |
0.8303 EUR |
| 2025-06-22 |
0.7438 EUR |
7,604.1205 ETHFI |
0.7599 EUR |
0.7350 EUR |
0.7609 EUR |
0.7550 EUR |
| 2025-06-21 |
0.7570 EUR |
15,424.1413 ETHFI |
0.8021 EUR |
0.7344 EUR |
0.8021 EUR |
0.7381 EUR |
| 2025-06-20 |
0.8509 EUR |
1,031.3864 ETHFI |
0.8513 EUR |
0.8507 EUR |
0.8513 EUR |
0.8507 EUR |
| 2025-06-19 |
0.8721 EUR |
80.4151 ETHFI |
0.8865 EUR |
0.8624 EUR |
0.8865 EUR |
0.8624 EUR |
| 2025-06-18 |
0.8788 EUR |
483.9186 ETHFI |
0.8775 EUR |
0.8774 EUR |
0.8915 EUR |
0.8910 EUR |
| 2025-06-17 |
0.9260 EUR |
2,183.6393 ETHFI |
0.9189 EUR |
0.9024 EUR |
0.9420 EUR |
0.9024 EUR |
| 2025-06-16 |
0.9580 EUR |
381.1368 ETHFI |
0.9418 EUR |
0.9418 EUR |
0.9688 EUR |
0.9688 EUR |
| 2025-06-15 |
0.9359 EUR |
191.6328 ETHFI |
0.9332 EUR |
0.9332 EUR |
0.9368 EUR |
0.9368 EUR |
| 2025-06-14 |
0.9505 EUR |
2,274.3182 ETHFI |
0.9658 EUR |
0.9375 EUR |
0.9708 EUR |
0.9375 EUR |
| 2025-06-13 |
0.9235 EUR |
12,241.4207 ETHFI |
0.9444 EUR |
0.8896 EUR |
0.9453 EUR |
0.9311 EUR |
| 2025-06-12 |
1.0714 EUR |
14,745.2460 ETHFI |
1.0900 EUR |
1.0362 EUR |
1.0926 EUR |
1.0416 EUR |
| 2025-06-11 |
1.1850 EUR |
63,837.7207 ETHFI |
1.2056 EUR |
1.1372 EUR |
1.2250 EUR |
1.1372 EUR |
| 2025-06-10 |
1.1333 EUR |
12,183.3595 ETHFI |
1.1217 EUR |
1.1217 EUR |
1.1622 EUR |
1.1326 EUR |
| 2025-06-09 |
1.0231 EUR |
9,192.5570 ETHFI |
0.9916 EUR |
0.9881 EUR |
1.0309 EUR |
1.0278 EUR |
| 2025-06-08 |
1.0054 EUR |
7,063.0445 ETHFI |
1.0234 EUR |
0.9945 EUR |
1.0351 EUR |
1.0256 EUR |
| 2025-06-07 |
1.0260 EUR |
8,254.9092 ETHFI |
1.0200 EUR |
1.0184 EUR |
1.0473 EUR |
1.0226 EUR |
| 2025-06-06 |
0.9941 EUR |
17,626.6234 ETHFI |
0.9260 EUR |
0.9260 EUR |
1.0143 EUR |
0.9936 EUR |
| 2025-06-05 |
0.9622 EUR |
26,216.0252 ETHFI |
1.0058 EUR |
0.9013 EUR |
1.0131 EUR |
0.9231 EUR |
| 2025-06-04 |
1.0525 EUR |
26,122.6399 ETHFI |
1.0824 EUR |
1.0120 EUR |
1.0918 EUR |
1.0158 EUR |
| 2025-06-03 |
1.0791 EUR |
3,206.4698 ETHFI |
1.0892 EUR |
1.0558 EUR |
1.1045 EUR |
1.1028 EUR |
| 2025-06-02 |
0.9985 EUR |
17,481.0887 ETHFI |
1.0194 EUR |
0.9838 EUR |
1.0210 EUR |
1.0046 EUR |
| 2025-06-01 |
1.0164 EUR |
3,058.4863 ETHFI |
0.9867 EUR |
0.9827 EUR |
1.0675 EUR |
1.0155 EUR |
| 2025-05-31 |
0.9621 EUR |
19,686.6093 ETHFI |
0.9405 EUR |
0.8959 EUR |
1.0296 EUR |
1.0120 EUR |
| 2025-05-30 |
1.1242 EUR |
7,077.7727 ETHFI |
1.1726 EUR |
1.0851 EUR |
1.1726 EUR |
1.1114 EUR |
| 2025-05-29 |
1.3034 EUR |
20,320.2307 ETHFI |
1.2461 EUR |
1.2000 EUR |
1.3637 EUR |
1.2000 EUR |
| 2025-05-28 |
1.2266 EUR |
4,818.3766 ETHFI |
1.2184 EUR |
1.1919 EUR |
1.2716 EUR |
1.1919 EUR |
| 2025-05-27 |
1.2279 EUR |
31,424.6140 ETHFI |
1.0847 EUR |
1.0516 EUR |
1.3353 EUR |
1.2710 EUR |
| 2025-05-26 |
1.0922 EUR |
2,154.1933 ETHFI |
1.1059 EUR |
1.0539 EUR |
1.1330 EUR |
1.0613 EUR |
| 2025-05-25 |
1.0431 EUR |
3,923.0371 ETHFI |
1.0977 EUR |
1.0170 EUR |
1.0977 EUR |
1.0315 EUR |
| 2025-05-24 |
1.0921 EUR |
1,415.9967 ETHFI |
1.0803 EUR |
1.0766 EUR |
1.1028 EUR |
1.0899 EUR |
| 2025-05-23 |
1.2118 EUR |
9,018.8170 ETHFI |
1.2350 EUR |
1.1191 EUR |
1.2716 EUR |
1.1273 EUR |
| 2025-05-22 |
1.2200 EUR |
18,550.3945 ETHFI |
1.2139 EUR |
1.1894 EUR |
1.2507 EUR |
1.2403 EUR |
| 2025-05-21 |
1.1731 EUR |
10,729.3906 ETHFI |
1.1247 EUR |
1.1143 EUR |
1.2213 EUR |
1.1571 EUR |
| 2025-05-20 |
1.1810 EUR |
7,850.4659 ETHFI |
1.1999 EUR |
1.1036 EUR |
1.2091 EUR |
1.1106 EUR |