Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
4.5160 EUR |
691.3431 |
4.5000 EUR |
4.4440 EUR |
4.5690 EUR |
4.5550 EUR |
| 2024-04-23 |
3.9780 EUR |
5,872.5098 |
3.8960 EUR |
3.7010 EUR |
4.4500 EUR |
4.3720 EUR |
| 2024-04-22 |
3.8480 EUR |
2,988.7592 |
3.8460 EUR |
3.7940 EUR |
3.9210 EUR |
3.8320 EUR |
| 2024-04-21 |
3.9550 EUR |
4,612.5709 |
4.0210 EUR |
3.7880 EUR |
4.2840 EUR |
3.8530 EUR |
| 2024-04-20 |
3.7190 EUR |
7,429.9645 |
3.7530 EUR |
3.6470 EUR |
4.0030 EUR |
4.0030 EUR |
| 2024-04-19 |
3.6500 EUR |
2,533.0132 |
3.5920 EUR |
3.4050 EUR |
3.7810 EUR |
3.7180 EUR |
| 2024-04-18 |
3.4790 EUR |
2,466.7900 |
3.4020 EUR |
3.3460 EUR |
3.6130 EUR |
3.5730 EUR |
| 2024-04-17 |
3.4470 EUR |
1,633.2234 |
3.5070 EUR |
3.3500 EUR |
3.5440 EUR |
3.4840 EUR |
| 2024-04-16 |
3.4890 EUR |
3,426.6904 |
3.5340 EUR |
3.3300 EUR |
3.5950 EUR |
3.4430 EUR |
| 2024-04-15 |
3.6790 EUR |
4,860.9489 |
3.5610 EUR |
3.4450 EUR |
3.7500 EUR |
3.5860 EUR |
| 2024-04-14 |
3.4220 EUR |
9,109.4678 |
3.4090 EUR |
3.2300 EUR |
3.7100 EUR |
3.4410 EUR |
| 2024-04-13 |
3.5280 EUR |
7,135.4624 |
3.9610 EUR |
3.1210 EUR |
3.9700 EUR |
3.1390 EUR |
| 2024-04-12 |
4.1710 EUR |
8,447.0262 |
4.6300 EUR |
3.7270 EUR |
4.7670 EUR |
3.8820 EUR |
| 2024-04-11 |
4.8580 EUR |
1,992.7999 |
4.8700 EUR |
4.5930 EUR |
5.0900 EUR |
4.6120 EUR |
| 2024-04-10 |
4.8280 EUR |
2,802.2356 |
4.7650 EUR |
4.6220 EUR |
5.0600 EUR |
4.7270 EUR |
| 2024-04-09 |
5.1100 EUR |
8,315.4313 |
5.2710 EUR |
4.7610 EUR |
5.5000 EUR |
4.8250 EUR |
| 2024-04-08 |
4.7010 EUR |
10,619.1090 |
4.4180 EUR |
4.2730 EUR |
5.0860 EUR |
5.0060 EUR |
| 2024-04-07 |
4.1940 EUR |
2,565.5204 |
4.0330 EUR |
4.0330 EUR |
4.2550 EUR |
4.2530 EUR |
| 2024-04-06 |
4.0040 EUR |
1,313.8774 |
3.9710 EUR |
3.9610 EUR |
4.0630 EUR |
3.9870 EUR |
| 2024-04-05 |
3.9080 EUR |
2,504.2997 |
4.0110 EUR |
3.8000 EUR |
4.0280 EUR |
4.0280 EUR |
| 2024-04-04 |
4.1440 EUR |
8,619.8476 |
4.1800 EUR |
3.9700 EUR |
4.2800 EUR |
3.9770 EUR |
| 2024-04-03 |
4.4780 EUR |
6,319.9104 |
4.3620 EUR |
4.2110 EUR |
4.7120 EUR |
4.2580 EUR |
| 2024-04-02 |
4.5020 EUR |
8,775.2453 |
4.7890 EUR |
4.2700 EUR |
4.8180 EUR |
4.3620 EUR |
| 2024-04-01 |
4.7130 EUR |
7,203.4454 |
4.6300 EUR |
4.4390 EUR |
4.8760 EUR |
4.6400 EUR |
| 2024-03-31 |
4.5330 EUR |
11,080.5027 |
4.4430 EUR |
4.3900 EUR |
4.7110 EUR |
4.5560 EUR |
| 2024-03-30 |
4.6410 EUR |
8,179.8311 |
4.7720 EUR |
4.4010 EUR |
4.9470 EUR |
4.4400 EUR |
| 2024-03-29 |
4.4820 EUR |
17,834.8914 |
4.0170 EUR |
3.8840 EUR |
4.8970 EUR |
4.5550 EUR |
| 2024-03-28 |
4.0190 EUR |
1,995.5826 |
4.0360 EUR |
3.9000 EUR |
4.0700 EUR |
4.0310 EUR |
| 2024-03-27 |
4.0880 EUR |
7,215.5417 |
4.1130 EUR |
3.9320 EUR |
4.4210 EUR |
4.0160 EUR |
| 2024-03-26 |
4.0160 EUR |
13,148.1578 |
3.8150 EUR |
3.8150 EUR |
4.2240 EUR |
4.0130 EUR |
| 2024-03-25 |
3.7220 EUR |
6,980.5597 |
3.6570 EUR |
3.5760 EUR |
4.0330 EUR |
3.8410 EUR |
| 2024-03-24 |
3.5520 EUR |
8,543.9848 |
3.3270 EUR |
3.3250 EUR |
3.9120 EUR |
3.7340 EUR |
| 2024-03-23 |
3.3150 EUR |
906.8139 |
3.2750 EUR |
3.2370 EUR |
3.4040 EUR |
3.3640 EUR |
| 2024-03-22 |
3.3250 EUR |
2,233.6736 |
3.3230 EUR |
3.1520 EUR |
3.4930 EUR |
3.2440 EUR |
| 2024-03-21 |
3.3110 EUR |
2,649.7991 |
3.3100 EUR |
3.2360 EUR |
3.3760 EUR |
3.3180 EUR |
| 2024-03-20 |
3.1030 EUR |
2,953.5289 |
3.0240 EUR |
2.9500 EUR |
3.3440 EUR |
3.3440 EUR |
| 2024-03-19 |
3.1520 EUR |
9,439.2588 |
3.4230 EUR |
2.9640 EUR |
3.4230 EUR |
3.1370 EUR |
| 2024-03-18 |
3.4820 EUR |
3,283.8405 |
3.5800 EUR |
3.3360 EUR |
3.6180 EUR |
3.4370 EUR |
| 2024-03-17 |
3.4570 EUR |
9,040.8697 |
3.3870 EUR |
3.1910 EUR |
3.6350 EUR |
3.5880 EUR |
| 2024-03-16 |
3.5250 EUR |
5,530.8534 |
3.7130 EUR |
3.3070 EUR |
3.7700 EUR |
3.3480 EUR |
| 2024-03-15 |
3.3870 EUR |
35,229.8257 |
4.1390 EUR |
2.6960 EUR |
4.2010 EUR |
3.6140 EUR |
| 2024-03-14 |
4.4020 EUR |
50,922.6711 |
4.2720 EUR |
3.9100 EUR |
5.7500 EUR |
4.1360 EUR |
| 2024-03-13 |
4.2740 EUR |
5,310.6662 |
4.2110 EUR |
4.1220 EUR |
4.3980 EUR |
4.1870 EUR |
| 2024-03-12 |
4.1980 EUR |
14,657.7248 |
4.3540 EUR |
3.9610 EUR |
4.4180 EUR |
4.1450 EUR |
| 2024-03-11 |
4.2550 EUR |
12,095.5938 |
4.1690 EUR |
3.8370 EUR |
4.4040 EUR |
4.4030 EUR |
| 2024-03-10 |
4.1860 EUR |
31,525.1647 |
3.6770 EUR |
3.6770 EUR |
4.6320 EUR |
4.2190 EUR |
| 2024-03-09 |
3.7070 EUR |
4,769.9826 |
3.6700 EUR |
3.6590 EUR |
3.7730 EUR |
3.6840 EUR |
| 2024-03-08 |
3.6600 EUR |
6,544.6243 |
3.6820 EUR |
3.5400 EUR |
3.7440 EUR |
3.6440 EUR |
| 2024-03-07 |
3.5020 EUR |
82,793.4261 |
3.7080 EUR |
2.7100 EUR |
3.8230 EUR |
3.6560 EUR |
| 2024-03-06 |
3.8000 EUR |
14,038.7882 |
3.6990 EUR |
3.4910 EUR |
4.0550 EUR |
3.6890 EUR |