Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
3.1660 EUR |
40,671.7676 |
3.0650 EUR |
2.8710 EUR |
3.3690 EUR |
3.1420 EUR |
| 2024-01-10 |
2.8400 EUR |
22,461.8470 |
2.9570 EUR |
2.6520 EUR |
3.0000 EUR |
2.9190 EUR |
| 2024-01-09 |
2.9320 EUR |
16,345.7978 |
2.7170 EUR |
2.6850 EUR |
3.2500 EUR |
2.9430 EUR |
| 2024-01-08 |
2.8690 EUR |
38,025.2328 |
2.4680 EUR |
2.3400 EUR |
3.3350 EUR |
2.8250 EUR |
| 2024-01-07 |
2.5860 EUR |
4,512.3467 |
2.5970 EUR |
2.4940 EUR |
2.7600 EUR |
2.5260 EUR |
| 2024-01-06 |
2.5790 EUR |
5,421.0111 |
2.6110 EUR |
2.5060 EUR |
2.7040 EUR |
2.5500 EUR |
| 2024-01-05 |
2.6510 EUR |
18,968.3929 |
2.7020 EUR |
2.5410 EUR |
2.8000 EUR |
2.6650 EUR |
| 2024-01-04 |
2.7190 EUR |
12,878.0934 |
2.7510 EUR |
2.6190 EUR |
2.7900 EUR |
2.7310 EUR |
| 2024-01-03 |
2.9050 EUR |
23,991.5388 |
3.0410 EUR |
2.7000 EUR |
3.2090 EUR |
2.7840 EUR |
| 2024-01-02 |
3.1080 EUR |
26,329.9303 |
3.1730 EUR |
2.9770 EUR |
3.4850 EUR |
3.0240 EUR |
| 2024-01-01 |
3.0740 EUR |
28,401.3092 |
3.0250 EUR |
2.9310 EUR |
3.6400 EUR |
3.1720 EUR |
| 2023-12-31 |
3.2210 EUR |
16,744.4560 |
3.3210 EUR |
3.0700 EUR |
3.3430 EUR |
3.1210 EUR |
| 2023-12-30 |
3.3000 EUR |
10,532.8041 |
3.3960 EUR |
3.1630 EUR |
3.5200 EUR |
3.3330 EUR |
| 2023-12-29 |
3.3760 EUR |
23,880.5549 |
3.3280 EUR |
3.2330 EUR |
3.6000 EUR |
3.4090 EUR |
| 2023-12-28 |
3.5320 EUR |
58,202.6674 |
3.6890 EUR |
3.2760 EUR |
3.9000 EUR |
3.3730 EUR |
| 2023-12-27 |
3.5030 EUR |
77,295.0365 |
2.8840 EUR |
2.7970 EUR |
3.9840 EUR |
3.6610 EUR |
| 2023-12-26 |
2.8770 EUR |
16,066.8624 |
2.9830 EUR |
2.6620 EUR |
3.0930 EUR |
2.8580 EUR |
| 2023-12-25 |
2.9320 EUR |
23,709.5447 |
2.9780 EUR |
2.8170 EUR |
3.0570 EUR |
3.0000 EUR |
| 2023-12-24 |
3.1140 EUR |
78,765.9682 |
3.4770 EUR |
2.9200 EUR |
3.5940 EUR |
2.9400 EUR |
| 2023-12-23 |
3.1270 EUR |
126,107.9434 |
2.8250 EUR |
2.7190 EUR |
3.7500 EUR |
3.4390 EUR |
| 2023-12-22 |
2.4810 EUR |
32,892.2208 |
2.3610 EUR |
2.3140 EUR |
2.7500 EUR |
2.7500 EUR |
| 2023-12-21 |
2.3750 EUR |
11,144.6205 |
2.3590 EUR |
2.3250 EUR |
2.4260 EUR |
2.3800 EUR |
| 2023-12-20 |
2.3700 EUR |
40,756.4791 |
2.3960 EUR |
2.1010 EUR |
2.4500 EUR |
2.3210 EUR |
| 2023-12-19 |
2.4150 EUR |
63,185.2918 |
2.5700 EUR |
2.3200 EUR |
2.7490 EUR |
2.3530 EUR |
| 2023-12-18 |
2.4900 EUR |
12,991.9124 |
2.5500 EUR |
2.3330 EUR |
2.6290 EUR |
2.5400 EUR |
| 2023-12-17 |
2.5570 EUR |
12,346.0773 |
2.5620 EUR |
2.4750 EUR |
2.6200 EUR |
2.5600 EUR |
| 2023-12-16 |
2.5850 EUR |
5,806.4123 |
2.5360 EUR |
2.5100 EUR |
2.6430 EUR |
2.5590 EUR |
| 2023-12-15 |
2.6050 EUR |
7,005.5888 |
2.6100 EUR |
2.5290 EUR |
2.6610 EUR |
2.6270 EUR |
| 2023-12-14 |
2.5440 EUR |
10,254.6672 |
2.6110 EUR |
2.4210 EUR |
2.6500 EUR |
2.5660 EUR |
| 2023-12-13 |
2.5080 EUR |
16,567.5842 |
2.4520 EUR |
2.3280 EUR |
2.6320 EUR |
2.5800 EUR |
| 2023-12-12 |
2.4370 EUR |
8,562.0996 |
2.4810 EUR |
2.3700 EUR |
2.5460 EUR |
2.4350 EUR |
| 2023-12-11 |
2.4670 EUR |
26,815.2295 |
2.7140 EUR |
2.1260 EUR |
2.7140 EUR |
2.4660 EUR |
| 2023-12-10 |
2.7550 EUR |
35,060.8326 |
2.6100 EUR |
2.5830 EUR |
2.9280 EUR |
2.7170 EUR |
| 2023-12-09 |
2.6960 EUR |
24,991.2524 |
2.7220 EUR |
2.5000 EUR |
2.9000 EUR |
2.6670 EUR |
| 2023-12-08 |
2.6850 EUR |
27,954.3930 |
2.7180 EUR |
2.6260 EUR |
2.7440 EUR |
2.7140 EUR |
| 2023-12-07 |
2.6750 EUR |
30,449.9567 |
2.6430 EUR |
2.5800 EUR |
2.9150 EUR |
2.6170 EUR |
| 2023-12-06 |
2.7500 EUR |
38,734.5584 |
2.7260 EUR |
2.5630 EUR |
3.2870 EUR |
2.6430 EUR |
| 2023-12-05 |
2.7290 EUR |
25,083.6587 |
2.7070 EUR |
2.6600 EUR |
2.9070 EUR |
2.7200 EUR |
| 2023-12-04 |
2.7710 EUR |
74,093.5524 |
2.9070 EUR |
2.6220 EUR |
3.0330 EUR |
2.6640 EUR |
| 2023-12-03 |
2.8950 EUR |
74,346.4422 |
2.5640 EUR |
2.5630 EUR |
3.1740 EUR |
2.9590 EUR |
| 2023-12-02 |
2.5020 EUR |
13,867.1857 |
2.4550 EUR |
2.4270 EUR |
2.6320 EUR |
2.5270 EUR |
| 2023-12-01 |
2.4940 EUR |
12,147.7485 |
2.4850 EUR |
2.4010 EUR |
2.6310 EUR |
2.4580 EUR |
| 2023-11-30 |
2.4970 EUR |
17,306.6490 |
2.6610 EUR |
2.3820 EUR |
2.6700 EUR |
2.4700 EUR |
| 2023-11-29 |
2.7750 EUR |
10,574.0441 |
2.7380 EUR |
2.6870 EUR |
2.9400 EUR |
2.7410 EUR |
| 2023-11-28 |
2.8650 EUR |
50,288.0503 |
2.8440 EUR |
2.5200 EUR |
3.5000 EUR |
2.7790 EUR |
| 2023-11-27 |
2.5920 EUR |
109,081.6141 |
2.5640 EUR |
2.2530 EUR |
3.1400 EUR |
2.8830 EUR |
| 2023-11-26 |
2.5740 EUR |
124,016.0891 |
2.4370 EUR |
2.2040 EUR |
2.8500 EUR |
2.6030 EUR |
| 2023-11-25 |
2.1440 EUR |
103,181.4822 |
1.9940 EUR |
1.9310 EUR |
2.5960 EUR |
2.4630 EUR |
| 2023-11-24 |
1.8630 EUR |
95,967.2209 |
1.4770 EUR |
1.4750 EUR |
2.3960 EUR |
1.9960 EUR |
| 2023-11-23 |
1.4720 EUR |
3,070.2703 |
1.4720 EUR |
1.4410 EUR |
1.4910 EUR |
1.4650 EUR |