Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
1.8590 EUR |
10,763.6417 |
1.8620 EUR |
1.7060 EUR |
1.9010 EUR |
1.7060 EUR |
| 2025-02-20 |
1.8280 EUR |
4,055.2017 |
1.8070 EUR |
1.7980 EUR |
1.8940 EUR |
1.8770 EUR |
| 2025-02-19 |
1.8490 EUR |
4,570.2779 |
1.8900 EUR |
1.7980 EUR |
1.9230 EUR |
1.8000 EUR |
| 2025-02-18 |
1.8530 EUR |
6,949.4705 |
1.9570 EUR |
1.8270 EUR |
1.9570 EUR |
1.8790 EUR |
| 2025-02-17 |
1.9290 EUR |
6,996.3648 |
1.9120 EUR |
1.8490 EUR |
2.0180 EUR |
1.9610 EUR |
| 2025-02-16 |
1.9010 EUR |
1,339.4720 |
1.9810 EUR |
1.8590 EUR |
1.9810 EUR |
1.8680 EUR |
| 2025-02-15 |
2.0030 EUR |
9,313.2265 |
1.9930 EUR |
1.9610 EUR |
2.0190 EUR |
1.9750 EUR |
| 2025-02-14 |
2.0570 EUR |
974.2655 |
2.0760 EUR |
2.0200 EUR |
2.0800 EUR |
2.0240 EUR |
| 2025-02-13 |
2.0730 EUR |
5,212.0152 |
2.1440 EUR |
2.0390 EUR |
2.1960 EUR |
2.0490 EUR |
| 2025-02-12 |
2.1000 EUR |
1,129.8703 |
2.0410 EUR |
2.0290 EUR |
2.1570 EUR |
2.1410 EUR |
| 2025-02-11 |
2.1110 EUR |
5,081.3236 |
2.1490 EUR |
2.0370 EUR |
2.1780 EUR |
2.0370 EUR |
| 2025-02-10 |
2.1060 EUR |
3,041.7410 |
2.1060 EUR |
2.0400 EUR |
2.1750 EUR |
2.0840 EUR |
| 2025-02-09 |
2.0820 EUR |
1,777.9060 |
2.1070 EUR |
1.9910 EUR |
2.1080 EUR |
2.0600 EUR |
| 2025-02-08 |
2.0080 EUR |
6,148.7234 |
1.8960 EUR |
1.8630 EUR |
2.1480 EUR |
2.1370 EUR |
| 2025-02-07 |
1.9130 EUR |
2,585.3409 |
1.7850 EUR |
1.7850 EUR |
2.0000 EUR |
1.9580 EUR |
| 2025-02-06 |
1.7680 EUR |
32,529.4831 |
1.8160 EUR |
1.7530 EUR |
1.8550 EUR |
1.7770 EUR |
| 2025-02-05 |
1.8470 EUR |
2,628.9195 |
1.7740 EUR |
1.7570 EUR |
1.9070 EUR |
1.8050 EUR |
| 2025-02-04 |
1.8110 EUR |
23,726.1655 |
1.9170 EUR |
1.7180 EUR |
1.9170 EUR |
1.8440 EUR |
| 2025-02-03 |
1.6890 EUR |
20,249.5486 |
2.0130 EUR |
1.5000 EUR |
2.0130 EUR |
1.8360 EUR |
| 2025-02-02 |
2.1670 EUR |
10,006.4683 |
2.3840 EUR |
1.9310 EUR |
2.3840 EUR |
1.9340 EUR |
| 2025-02-01 |
2.5220 EUR |
949.7798 |
2.5880 EUR |
2.3350 EUR |
2.5970 EUR |
2.3350 EUR |
| 2025-01-31 |
2.5310 EUR |
4,293.0090 |
2.4770 EUR |
2.4470 EUR |
2.6240 EUR |
2.5360 EUR |
| 2025-01-30 |
2.4670 EUR |
1,525.7807 |
2.3790 EUR |
2.3680 EUR |
2.5160 EUR |
2.5000 EUR |
| 2025-01-29 |
2.3610 EUR |
3,253.4217 |
2.2170 EUR |
2.2170 EUR |
2.4800 EUR |
2.4800 EUR |
| 2025-01-28 |
2.2940 EUR |
957.1593 |
2.3830 EUR |
2.2010 EUR |
2.4040 EUR |
2.2010 EUR |
| 2025-01-27 |
2.2760 EUR |
6,814.7646 |
2.4220 EUR |
2.1780 EUR |
2.4330 EUR |
2.2890 EUR |
| 2025-01-26 |
2.5140 EUR |
721.0463 |
2.4980 EUR |
2.4860 EUR |
2.5210 EUR |
2.5210 EUR |
| 2025-01-25 |
2.4820 EUR |
2,743.7358 |
2.4880 EUR |
2.4690 EUR |
2.5350 EUR |
2.5020 EUR |
| 2025-01-24 |
2.6120 EUR |
1,237.5330 |
2.5120 EUR |
2.4970 EUR |
2.6690 EUR |
2.5740 EUR |
| 2025-01-23 |
2.5060 EUR |
1,328.1668 |
2.4750 EUR |
2.4390 EUR |
2.5940 EUR |
2.5010 EUR |
| 2025-01-22 |
2.5430 EUR |
565.0988 |
2.5790 EUR |
2.5190 EUR |
2.6000 EUR |
2.5190 EUR |
| 2025-01-21 |
2.4750 EUR |
10,470.5751 |
2.5170 EUR |
2.3960 EUR |
2.6320 EUR |
2.5720 EUR |
| 2025-01-20 |
2.6020 EUR |
4,103.6924 |
2.6500 EUR |
2.5000 EUR |
2.8300 EUR |
2.5360 EUR |
| 2025-01-19 |
2.8110 EUR |
8,024.1399 |
2.9980 EUR |
2.6780 EUR |
3.0740 EUR |
2.7670 EUR |
| 2025-01-18 |
3.0300 EUR |
3,981.9457 |
3.2560 EUR |
2.9180 EUR |
3.2920 EUR |
2.9540 EUR |
| 2025-01-17 |
3.1410 EUR |
6,243.8700 |
3.0850 EUR |
3.0850 EUR |
3.2660 EUR |
3.2480 EUR |
| 2025-01-16 |
3.0630 EUR |
927.0613 |
3.1400 EUR |
3.0060 EUR |
3.1400 EUR |
3.1230 EUR |
| 2025-01-15 |
2.9040 EUR |
7,638.9111 |
2.8700 EUR |
2.8190 EUR |
3.1260 EUR |
3.1020 EUR |
| 2025-01-14 |
2.8980 EUR |
9,797.0946 |
2.7720 EUR |
2.7720 EUR |
3.4580 EUR |
2.8790 EUR |
| 2025-01-13 |
2.7380 EUR |
3,595.0242 |
2.9470 EUR |
2.6570 EUR |
2.9470 EUR |
2.6810 EUR |
| 2025-01-12 |
2.9700 EUR |
70.7324 |
2.9790 EUR |
2.9540 EUR |
2.9940 EUR |
2.9640 EUR |
| 2025-01-11 |
2.9950 EUR |
504.9968 |
2.9980 EUR |
2.9750 EUR |
3.0370 EUR |
3.0360 EUR |
| 2025-01-10 |
2.9840 EUR |
409.3304 |
2.9260 EUR |
2.9260 EUR |
3.0480 EUR |
2.9930 EUR |
| 2025-01-09 |
2.9660 EUR |
1,953.8646 |
3.0520 EUR |
2.8610 EUR |
3.0520 EUR |
2.8950 EUR |
| 2025-01-08 |
2.9970 EUR |
4,547.9645 |
3.1250 EUR |
2.8870 EUR |
3.1250 EUR |
2.9860 EUR |
| 2025-01-07 |
3.3600 EUR |
800.0890 |
3.4910 EUR |
3.2000 EUR |
3.4980 EUR |
3.2000 EUR |
| 2025-01-06 |
3.5150 EUR |
1,502.1792 |
3.4880 EUR |
3.4390 EUR |
3.5750 EUR |
3.4830 EUR |
| 2025-01-05 |
3.4960 EUR |
228.2233 |
3.5060 EUR |
3.4350 EUR |
3.5550 EUR |
3.4990 EUR |
| 2025-01-04 |
3.5080 EUR |
1,797.9433 |
3.4620 EUR |
3.4450 EUR |
3.6270 EUR |
3.5360 EUR |
| 2025-01-03 |
3.4330 EUR |
2,186.0780 |
3.3540 EUR |
3.2930 EUR |
3.5150 EUR |
3.4910 EUR |