Market [unlinked] / EUR
Identifier on Kraken: ETHWEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
1.5920 EUR |
8,998.0493 |
1.5470 EUR |
1.5370 EUR |
1.6400 EUR |
1.6320 EUR |
| 2025-05-21 |
1.5120 EUR |
3,408.5117 |
1.5030 EUR |
1.4810 EUR |
1.5570 EUR |
1.5240 EUR |
| 2025-05-20 |
1.4920 EUR |
137.9043 |
1.5290 EUR |
1.4820 EUR |
1.5340 EUR |
1.4820 EUR |
| 2025-05-19 |
1.4950 EUR |
2,128.4564 |
1.5770 EUR |
1.4540 EUR |
1.5770 EUR |
1.4990 EUR |
| 2025-05-18 |
1.5680 EUR |
2,004.2917 |
1.5430 EUR |
1.5310 EUR |
1.6000 EUR |
1.5340 EUR |
| 2025-05-17 |
1.4970 EUR |
1,527.3660 |
1.5380 EUR |
1.4860 EUR |
1.5390 EUR |
1.5000 EUR |
| 2025-05-16 |
1.5760 EUR |
865.1826 |
1.5660 EUR |
1.5490 EUR |
1.6010 EUR |
1.5490 EUR |
| 2025-05-15 |
1.5490 EUR |
2,773.7895 |
1.6610 EUR |
1.5290 EUR |
1.6630 EUR |
1.5550 EUR |
| 2025-05-14 |
1.7070 EUR |
2,904.0314 |
1.7450 EUR |
1.6340 EUR |
1.7460 EUR |
1.6450 EUR |
| 2025-05-13 |
1.6820 EUR |
2,345.2845 |
1.6350 EUR |
1.5710 EUR |
1.7630 EUR |
1.7520 EUR |
| 2025-05-12 |
1.7080 EUR |
1,028.7244 |
1.6680 EUR |
1.6540 EUR |
1.7580 EUR |
1.6800 EUR |
| 2025-05-11 |
1.8210 EUR |
29,816.9291 |
1.7370 EUR |
1.6590 EUR |
2.0240 EUR |
1.6600 EUR |
| 2025-05-10 |
1.6440 EUR |
6,070.0413 |
1.6780 EUR |
1.6050 EUR |
1.7100 EUR |
1.7010 EUR |
| 2025-05-09 |
1.6330 EUR |
6,843.8245 |
1.6230 EUR |
1.5850 EUR |
1.7000 EUR |
1.6160 EUR |
| 2025-05-08 |
1.4790 EUR |
4,246.6799 |
1.3940 EUR |
1.3690 EUR |
1.6050 EUR |
1.6050 EUR |
| 2025-05-07 |
1.3390 EUR |
691.9514 |
1.3560 EUR |
1.3180 EUR |
1.3610 EUR |
1.3180 EUR |
| 2025-05-06 |
1.3380 EUR |
4,105.9870 |
1.3480 EUR |
1.2870 EUR |
1.3620 EUR |
1.2910 EUR |
| 2025-05-05 |
1.3890 EUR |
1,469.1507 |
1.3660 EUR |
1.3310 EUR |
1.4240 EUR |
1.3400 EUR |
| 2025-05-04 |
1.3680 EUR |
727.3482 |
1.3840 EUR |
1.3520 EUR |
1.3840 EUR |
1.3700 EUR |
| 2025-05-03 |
1.5100 EUR |
966.6820 |
1.5470 EUR |
1.4780 EUR |
1.5470 EUR |
1.4780 EUR |
| 2025-05-02 |
1.5370 EUR |
1,338.6238 |
1.5670 EUR |
1.5210 EUR |
1.5680 EUR |
1.5510 EUR |
| 2025-05-01 |
1.6860 EUR |
13,108.1571 |
1.6840 EUR |
1.5320 EUR |
1.8220 EUR |
1.5770 EUR |
| 2025-04-30 |
1.6550 EUR |
3,135.4894 |
1.5970 EUR |
1.5970 EUR |
1.7000 EUR |
1.6560 EUR |
| 2025-04-29 |
1.6490 EUR |
976.1938 |
1.6860 EUR |
1.6160 EUR |
1.6900 EUR |
1.6210 EUR |
| 2025-04-28 |
1.6710 EUR |
15,051.8230 |
1.6470 EUR |
1.6470 EUR |
1.7220 EUR |
1.6910 EUR |
| 2025-04-27 |
1.7150 EUR |
5,995.1200 |
1.7040 EUR |
1.6270 EUR |
1.8460 EUR |
1.6660 EUR |
| 2025-04-26 |
1.5670 EUR |
7,051.6900 |
1.3080 EUR |
1.3080 EUR |
1.8990 EUR |
1.8940 EUR |
| 2025-04-25 |
1.2550 EUR |
5,452.9678 |
1.2500 EUR |
1.2200 EUR |
1.2750 EUR |
1.2570 EUR |
| 2025-04-24 |
1.2140 EUR |
1,318.7478 |
1.2390 EUR |
1.1720 EUR |
1.2390 EUR |
1.2150 EUR |
| 2025-04-23 |
1.2480 EUR |
7,058.6269 |
1.2410 EUR |
1.2170 EUR |
1.2910 EUR |
1.2530 EUR |
| 2025-04-22 |
1.1470 EUR |
1,987.3061 |
1.1240 EUR |
1.1160 EUR |
1.3170 EUR |
1.3170 EUR |
| 2025-04-21 |
1.1430 EUR |
2,366.3594 |
1.1550 EUR |
1.1260 EUR |
1.1560 EUR |
1.1410 EUR |
| 2025-04-20 |
1.1210 EUR |
4,257.5189 |
1.1340 EUR |
1.0880 EUR |
1.1450 EUR |
1.1450 EUR |
| 2025-04-19 |
1.0860 EUR |
342.3995 |
1.0840 EUR |
1.0810 EUR |
1.0960 EUR |
1.0960 EUR |
| 2025-04-18 |
1.0910 EUR |
1,886.8636 |
1.0800 EUR |
1.0800 EUR |
1.0960 EUR |
1.0900 EUR |
| 2025-04-17 |
1.0710 EUR |
3,742.5537 |
1.0640 EUR |
1.0640 EUR |
1.0830 EUR |
1.0700 EUR |
| 2025-04-16 |
1.0510 EUR |
595.9021 |
1.0520 EUR |
1.0470 EUR |
1.0820 EUR |
1.0600 EUR |
| 2025-04-15 |
1.0660 EUR |
482.0245 |
1.0590 EUR |
1.0590 EUR |
1.0770 EUR |
1.0680 EUR |
| 2025-04-14 |
1.0750 EUR |
1,746.4073 |
1.0540 EUR |
1.0500 EUR |
1.0850 EUR |
1.0800 EUR |
| 2025-04-13 |
1.0680 EUR |
1,590.5315 |
1.0790 EUR |
1.0540 EUR |
1.0810 EUR |
1.0750 EUR |
| 2025-04-12 |
1.0720 EUR |
1,176.4635 |
1.0500 EUR |
1.0480 EUR |
1.0850 EUR |
1.0850 EUR |
| 2025-04-11 |
1.0510 EUR |
5,145.3736 |
1.0160 EUR |
1.0160 EUR |
1.1050 EUR |
1.0750 EUR |
| 2025-04-10 |
1.0310 EUR |
2,033.1109 |
1.0780 EUR |
1.0140 EUR |
1.0780 EUR |
1.0330 EUR |
| 2025-04-09 |
1.0200 EUR |
6,109.2466 |
0.9510 EUR |
0.9400 EUR |
1.0970 EUR |
1.0970 EUR |
| 2025-04-08 |
1.0040 EUR |
2,701.9344 |
1.0430 EUR |
0.9810 EUR |
1.0450 EUR |
0.9890 EUR |
| 2025-04-07 |
0.9930 EUR |
4,022.9504 |
0.9820 EUR |
0.9100 EUR |
1.0830 EUR |
1.0460 EUR |
| 2025-04-06 |
1.1090 EUR |
1,087.8816 |
1.1600 EUR |
1.0820 EUR |
1.1600 EUR |
1.0820 EUR |
| 2025-04-05 |
1.1660 EUR |
324.2656 |
1.1910 EUR |
1.1510 EUR |
1.1910 EUR |
1.1530 EUR |
| 2025-04-04 |
1.1660 EUR |
987.4227 |
1.1230 EUR |
1.1230 EUR |
1.1680 EUR |
1.1680 EUR |
| 2025-04-03 |
1.1290 EUR |
3,308.8933 |
1.1510 EUR |
1.0600 EUR |
1.2230 EUR |
1.1230 EUR |