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