Identifier on Kraken: ETHFIEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.1160 EUR |
9,039.1473 ETHFI |
1.2041 EUR |
1.0923 EUR |
1.2041 EUR |
1.1056 EUR |
| 2025-05-18 |
1.1848 EUR |
31,295.7065 ETHFI |
1.0982 EUR |
1.0979 EUR |
1.2559 EUR |
1.1944 EUR |
| 2025-05-17 |
1.1694 EUR |
6,173.7922 ETHFI |
1.1803 EUR |
1.1348 EUR |
1.1919 EUR |
1.1663 EUR |
| 2025-05-16 |
1.2913 EUR |
29,178.3632 ETHFI |
1.2775 EUR |
1.2154 EUR |
1.3600 EUR |
1.2247 EUR |
| 2025-05-15 |
1.2002 EUR |
14,407.1318 ETHFI |
1.2170 EUR |
1.1154 EUR |
1.3034 EUR |
1.2234 EUR |
| 2025-05-14 |
1.2237 EUR |
27,475.9973 ETHFI |
1.2131 EUR |
1.1246 EUR |
1.3400 EUR |
1.1393 EUR |
| 2025-05-13 |
0.9829 EUR |
13,063.0662 ETHFI |
0.9436 EUR |
0.8987 EUR |
1.0810 EUR |
1.0133 EUR |
| 2025-05-12 |
1.0204 EUR |
32,977.7375 ETHFI |
0.9496 EUR |
0.8797 EUR |
1.0833 EUR |
0.9297 EUR |
| 2025-05-11 |
1.0074 EUR |
66,907.2098 ETHFI |
0.9915 EUR |
0.9180 EUR |
1.1968 EUR |
0.9461 EUR |
| 2025-05-10 |
0.7512 EUR |
6,761.6475 ETHFI |
0.6936 EUR |
0.6682 EUR |
0.8782 EUR |
0.6849 EUR |
| 2025-05-09 |
0.6657 EUR |
24,438.0811 ETHFI |
0.6540 EUR |
0.6035 EUR |
0.6980 EUR |
0.6220 EUR |
| 2025-05-08 |
0.5882 EUR |
10,011.6342 ETHFI |
0.5140 EUR |
0.5140 EUR |
0.6650 EUR |
0.6200 EUR |
| 2025-05-07 |
0.4640 EUR |
119.1291 ETHFI |
0.4640 EUR |
0.4640 EUR |
0.4640 EUR |
0.4640 EUR |
| 2025-05-06 |
0.4430 EUR |
11,020.9121 ETHFI |
0.4540 EUR |
0.4270 EUR |
0.4730 EUR |
0.4400 EUR |
| 2025-05-05 |
0.4590 EUR |
844.2786 ETHFI |
0.4650 EUR |
0.4480 EUR |
0.4660 EUR |
0.4560 EUR |
| 2025-05-04 |
0.0000 EUR |
0.0000 ETHFI |
0.4810 EUR |
0.4810 EUR |
0.4810 EUR |
0.4810 EUR |
| 2025-05-03 |
0.4940 EUR |
140.6339 ETHFI |
0.5030 EUR |
0.4770 EUR |
0.5030 EUR |
0.4810 EUR |
| 2025-05-02 |
0.5220 EUR |
1,085.5711 ETHFI |
0.5240 EUR |
0.5190 EUR |
0.5240 EUR |
0.5190 EUR |
| 2025-05-01 |
0.5230 EUR |
5,777.9093 ETHFI |
0.5170 EUR |
0.5170 EUR |
0.5450 EUR |
0.5290 EUR |
| 2025-04-30 |
0.5260 EUR |
2,978.7727 ETHFI |
0.5380 EUR |
0.5020 EUR |
0.5380 EUR |
0.5020 EUR |
| 2025-04-29 |
0.5150 EUR |
903.9957 ETHFI |
0.5230 EUR |
0.5120 EUR |
0.5230 EUR |
0.5130 EUR |
| 2025-04-28 |
0.5080 EUR |
721.8562 ETHFI |
0.5140 EUR |
0.5010 EUR |
0.5140 EUR |
0.5010 EUR |
| 2025-04-27 |
0.4990 EUR |
1,259.0886 ETHFI |
0.4990 EUR |
0.4940 EUR |
0.5000 EUR |
0.4940 EUR |
| 2025-04-26 |
0.5480 EUR |
109.1421 ETHFI |
0.5510 EUR |
0.5380 EUR |
0.5510 EUR |
0.5380 EUR |
| 2025-04-25 |
0.5410 EUR |
395.1308 ETHFI |
0.5370 EUR |
0.5280 EUR |
0.5430 EUR |
0.5280 EUR |
| 2025-04-24 |
0.4940 EUR |
13,410.4770 ETHFI |
0.5150 EUR |
0.4830 EUR |
0.5150 EUR |
0.4850 EUR |
| 2025-04-23 |
0.5010 EUR |
18,573.8491 ETHFI |
0.4990 EUR |
0.4890 EUR |
0.5470 EUR |
0.4980 EUR |
| 2025-04-22 |
0.4460 EUR |
1,333.9431 ETHFI |
0.4500 EUR |
0.4440 EUR |
0.4530 EUR |
0.4530 EUR |
| 2025-04-21 |
0.4510 EUR |
3,906.1875 ETHFI |
0.4330 EUR |
0.4320 EUR |
0.4540 EUR |
0.4460 EUR |
| 2025-04-20 |
0.0000 EUR |
0.0000 ETHFI |
0.4210 EUR |
0.4210 EUR |
0.4210 EUR |
0.4210 EUR |
| 2025-04-19 |
0.3950 EUR |
224.7175 ETHFI |
0.3970 EUR |
0.3940 EUR |
0.3970 EUR |
0.3940 EUR |
| 2025-04-18 |
0.0000 EUR |
0.0000 ETHFI |
0.3790 EUR |
0.3790 EUR |
0.3790 EUR |
0.3790 EUR |
| 2025-04-17 |
0.3790 EUR |
470.3470 ETHFI |
0.3790 EUR |
0.3790 EUR |
0.3790 EUR |
0.3790 EUR |
| 2025-04-16 |
0.3780 EUR |
1,081.1081 ETHFI |
0.3780 EUR |
0.3640 EUR |
0.3870 EUR |
0.3700 EUR |
| 2025-04-15 |
0.4080 EUR |
1,386.7176 ETHFI |
0.4040 EUR |
0.4030 EUR |
0.4140 EUR |
0.4140 EUR |
| 2025-04-14 |
0.4330 EUR |
36.4457 ETHFI |
0.4330 EUR |
0.4330 EUR |
0.4330 EUR |
0.4330 EUR |
| 2025-04-13 |
0.0000 EUR |
0.0000 ETHFI |
0.4470 EUR |
0.4470 EUR |
0.4470 EUR |
0.4470 EUR |
| 2025-04-12 |
0.4410 EUR |
26.4826 ETHFI |
0.4410 EUR |
0.4410 EUR |
0.4410 EUR |
0.4410 EUR |
| 2025-04-11 |
0.4180 EUR |
130.9219 ETHFI |
0.4200 EUR |
0.4170 EUR |
0.4200 EUR |
0.4170 EUR |
| 2025-04-10 |
0.4180 EUR |
4,161.5140 ETHFI |
0.4350 EUR |
0.4050 EUR |
0.4350 EUR |
0.4110 EUR |
| 2025-04-09 |
0.4430 EUR |
19,875.1762 ETHFI |
0.3970 EUR |
0.3940 EUR |
0.4570 EUR |
0.4550 EUR |
| 2025-04-08 |
0.4070 EUR |
813.5485 ETHFI |
0.4280 EUR |
0.3990 EUR |
0.4280 EUR |
0.3990 EUR |
| 2025-04-07 |
0.3850 EUR |
1,762.5931 ETHFI |
0.3970 EUR |
0.3630 EUR |
0.4310 EUR |
0.4250 EUR |
| 2025-04-06 |
0.4370 EUR |
2.0000 ETHFI |
0.4370 EUR |
0.4370 EUR |
0.4370 EUR |
0.4370 EUR |
| 2025-04-05 |
0.5050 EUR |
338.7190 ETHFI |
0.4970 EUR |
0.4820 EUR |
0.5840 EUR |
0.4820 EUR |
| 2025-04-04 |
0.5060 EUR |
611.9042 ETHFI |
0.5050 EUR |
0.4530 EUR |
0.5110 EUR |
0.4910 EUR |
| 2025-04-03 |
0.4830 EUR |
7,040.8514 ETHFI |
0.4720 EUR |
0.4470 EUR |
0.4840 EUR |
0.4470 EUR |
| 2025-04-02 |
0.5190 EUR |
30,091.8319 ETHFI |
0.5270 EUR |
0.4850 EUR |
0.5310 EUR |
0.4850 EUR |
| 2025-04-01 |
0.5490 EUR |
114.7924 ETHFI |
0.5570 EUR |
0.5470 EUR |
0.5570 EUR |
0.5470 EUR |
| 2025-03-31 |
0.0000 EUR |
0.0000 ETHFI |
0.5390 EUR |
0.5390 EUR |
0.5390 EUR |
0.5390 EUR |