Identifier on Kraken: ETHFIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |