ETHEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 3,046.90 | 0.00 | 0.00% | 3,046.90 | 3,046.90 | 3,046.90 | 0.00 |
Apr 27 2024 | 3,046.90 | 115.90 | 3.95% | 2,931.50 | 3,060.00 | 2,873.40 | 25.00 |
Apr 26 2024 | 2,931.00 | -13.60 | -0.46% | 2,940.70 | 2,951.90 | 2,907.80 | 33.00 |
Apr 25 2024 | 2,944.60 | 8.70 | 0.30% | 2,934.50 | 2,970.00 | 2,866.20 | 93.00 |
Apr 24 2024 | 2,935.90 | -70.70 | -2.35% | 3,010.40 | 3,076.00 | 2,906.10 | 14.00 |
Apr 23 2024 | 3,006.60 | 1.90 | 0.06% | 3,010.50 | 3,045.00 | 2,953.60 | 12.00 |
Apr 22 2024 | 3,004.70 | 52.90 | 1.79% | 2,965.60 | 3,024.30 | 2,936.80 | 7.00 |
Apr 21 2024 | 2,951.80 | -2.70 | -0.09% | 2,952.40 | 2,989.70 | 2,931.70 | 0.00 |
Apr 20 2024 | 2,954.50 | 92.50 | 3.23% | 2,854.00 | 2,970.00 | 2,836.00 | 2.00 |
Apr 19 2024 | 2,862.00 | -19.70 | -0.68% | 2,877.20 | 2,928.00 | 2,698.00 | 44.00 |
Apr 18 2024 | 2,881.70 | 88.40 | 3.16% | 2,788.40 | 2,895.30 | 2,766.00 | 274.00 |
Apr 17 2024 | 2,793.30 | -110.30 | -3.80% | 2,900.70 | 2,935.90 | 2,750.00 | 64.00 |
Apr 16 2024 | 2,903.60 | -13.00 | -0.45% | 2,911.10 | 2,941.30 | 2,826.40 | 14.00 |
Apr 15 2024 | 2,916.60 | -59.20 | -1.99% | 2,959.60 | 3,076.00 | 2,855.50 | 71.00 |
Apr 14 2024 | 2,975.80 | 130.10 | 4.57% | 2,839.00 | 2,986.00 | 2,743.50 | 483.00 |
Apr 13 2024 | 2,845.70 | -196.80 | -6.47% | 3,032.00 | 3,091.60 | 2,641.10 | 190.00 |
Apr 12 2024 | 3,042.50 | -225.30 | -6.89% | 3,269.90 | 3,313.30 | 2,897.10 | 276.00 |
Apr 11 2024 | 3,267.80 | -27.60 | -0.84% | 3,291.90 | 3,366.00 | 3,244.50 | 161.00 |
Apr 10 2024 | 3,295.40 | 67.00 | 2.08% | 3,222.30 | 3,312.10 | 3,171.20 | 74.00 |
Apr 09 2024 | 3,228.40 | -172.90 | -5.08% | 3,408.10 | 3,420.60 | 3,191.70 | 40.00 |
Apr 08 2024 | 3,401.30 | 209.70 | 6.57% | 3,184.40 | 3,428.30 | 3,152.60 | 105.00 |
Apr 07 2024 | 3,191.60 | 88.90 | 2.87% | 3,096.00 | 3,191.60 | 3,096.00 | 9.00 |
Apr 06 2024 | 3,102.70 | 36.50 | 1.19% | 3,060.90 | 3,123.00 | 3,060.90 | 3.00 |
Apr 05 2024 | 3,066.20 | -10.70 | -0.35% | 3,067.60 | 3,089.60 | 2,967.00 | 93.00 |
Apr 04 2024 | 3,076.90 | 10.00 | 0.33% | 3,064.80 | 3,170.00 | 3,007.40 | 102.00 |
Apr 03 2024 | 3,066.90 | 25.10 | 0.83% | 3,047.10 | 3,118.00 | 2,982.00 | 144.00 |
Apr 02 2024 | 3,041.80 | -224.50 | -6.87% | 3,263.90 | 3,265.40 | 2,997.00 | 82.00 |
Apr 01 2024 | 3,266.30 | -112.10 | -3.32% | 3,369.10 | 3,369.10 | 3,183.00 | 24.00 |
Mar 31 2024 | 3,378.40 | 118.20 | 3.63% | 3,260.00 | 3,383.50 | 3,258.20 | 9.00 |
Mar 30 2024 | 3,260.20 | 0.00 | 0.00% | 3,260.20 | 3,260.20 | 3,260.20 | 0.00 |
Mar 29 2024 | 3,260.20 | -46.00 | -1.39% | 3,299.10 | 3,324.70 | 3,221.30 | 46.00 |
Mar 28 2024 | 3,306.20 | 61.90 | 1.91% | 3,249.10 | 3,341.80 | 3,207.10 | 69.00 |
Mar 27 2024 | 3,244.30 | -71.80 | -2.17% | 3,308.60 | 3,383.00 | 3,208.00 | 63.00 |
Mar 26 2024 | 3,316.10 | 1.10 | 0.03% | 3,310.00 | 3,389.70 | 3,279.40 | 20.00 |
Mar 25 2024 | 3,315.00 | 113.70 | 3.55% | 3,184.20 | 3,375.60 | 3,167.70 | 18.00 |
Mar 24 2024 | 3,201.30 | 112.30 | 3.64% | 3,093.10 | 3,208.40 | 3,058.00 | 55.00 |
Mar 23 2024 | 3,089.00 | 1.20 | 0.04% | 3,080.30 | 3,160.30 | 3,080.30 | 2.00 |
Mar 22 2024 | 3,087.80 | -133.20 | -4.14% | 3,234.60 | 3,269.40 | 3,027.00 | 73.00 |
Mar 21 2024 | 3,221.00 | 0.00 | 0.00% | 3,221.00 | 3,221.00 | 3,221.00 | 0.00 |
Mar 20 2024 | 3,221.00 | 310.10 | 10.65% | 2,917.20 | 3,234.00 | 2,826.10 | 154.00 |
Mar 19 2024 | 2,910.90 | -339.90 | -10.46% | 3,247.80 | 3,249.40 | 2,910.40 | 237.00 |
Mar 18 2024 | 3,250.80 | -109.90 | -3.27% | 3,342.60 | 3,344.80 | 3,191.90 | 30.00 |
Mar 17 2024 | 3,360.70 | 118.30 | 3.65% | 3,249.60 | 3,372.30 | 3,142.80 | 39.00 |
Mar 16 2024 | 3,242.40 | -196.90 | -5.73% | 3,446.70 | 3,469.00 | 3,195.20 | 55.00 |
Mar 15 2024 | 3,439.30 | -220.00 | -6.01% | 3,578.70 | 3,617.10 | 3,284.70 | 157.00 |
Mar 14 2024 | 3,659.30 | 0.00 | 0.00% | 3,659.30 | 3,659.30 | 3,659.30 | 0.00 |
Mar 13 2024 | 3,659.30 | 20.30 | 0.56% | 3,656.00 | 3,725.70 | 3,608.00 | 40.00 |
Mar 12 2024 | 3,639.00 | -83.20 | -2.24% | 3,723.80 | 3,737.60 | 3,518.00 | 285.00 |
Mar 11 2024 | 3,722.20 | 171.30 | 4.82% | 3,551.10 | 3,741.00 | 3,437.00 | 103.00 |
Mar 10 2024 | 3,550.90 | -37.40 | -1.04% | 3,577.20 | 3,623.10 | 3,489.00 | 25.00 |
Mar 09 2024 | 3,588.30 | 22.20 | 0.62% | 3,571.50 | 3,609.20 | 3,555.90 | 15.00 |
Mar 08 2024 | 3,566.10 | 39.60 | 1.12% | 3,542.30 | 3,652.30 | 3,500.00 | 57.00 |
Mar 07 2024 | 3,526.50 | 28.10 | 0.80% | 3,510.50 | 3,600.00 | 3,445.80 | 32.00 |
Mar 06 2024 | 3,498.40 | 210.00 | 6.39% | 3,273.30 | 3,585.70 | 3,232.20 | 90.00 |
Mar 05 2024 | 3,288.40 | -58.50 | -1.75% | 3,343.60 | 3,523.30 | 2,930.90 | 435.00 |
Mar 04 2024 | 3,346.90 | 125.70 | 3.90% | 3,218.10 | 3,355.00 | 3,171.60 | 80.00 |
Mar 03 2024 | 3,221.20 | 57.90 | 1.83% | 3,160.70 | 3,226.00 | 3,130.00 | 51.00 |
Mar 02 2024 | 3,163.30 | -3.20 | -0.10% | 3,174.50 | 3,194.10 | 3,138.80 | 67.00 |
Mar 01 2024 | 3,166.50 | 62.20 | 2.00% | 3,101.70 | 3,191.90 | 3,101.70 | 83.00 |
Feb 29 2024 | 3,104.30 | -18.70 | -0.60% | 3,121.80 | 3,249.90 | 3,065.70 | 325.00 |
Feb 28 2024 | 3,123.00 | 129.50 | 4.33% | 2,993.20 | 3,228.40 | 2,941.00 | 209.00 |
Feb 27 2024 | 2,993.50 | 61.10 | 2.08% | 2,933.30 | 3,029.80 | 2,922.90 | 202.00 |
Feb 26 2024 | 2,932.40 | 48.70 | 1.69% | 2,873.70 | 2,943.00 | 2,803.00 | 56.00 |
Feb 25 2024 | 2,883.70 | 114.90 | 4.15% | 2,767.30 | 2,884.00 | 2,761.10 | 37.00 |
Feb 24 2024 | 2,768.80 | 61.90 | 2.29% | 2,706.30 | 2,780.40 | 2,691.90 | 77.00 |
Feb 23 2024 | 2,706.90 | -47.00 | -1.71% | 2,756.60 | 2,771.20 | 2,690.80 | 16.00 |
Feb 22 2024 | 2,753.90 | 0.00 | 0.00% | 2,753.90 | 2,753.90 | 2,753.90 | 0.00 |
Feb 21 2024 | 2,753.90 | -41.00 | -1.47% | 2,792.40 | 2,792.40 | 2,670.00 | 111.00 |
Feb 20 2024 | 2,794.90 | 60.60 | 2.22% | 2,741.00 | 2,796.00 | 2,670.00 | 322.00 |
Feb 19 2024 | 2,734.30 | 68.30 | 2.56% | 2,668.10 | 2,768.00 | 2,659.60 | 86.00 |
Feb 18 2024 | 2,666.00 | 57.00 | 2.18% | 2,585.60 | 2,685.30 | 2,571.20 | 25.00 |
Feb 17 2024 | 2,609.00 | 0.00 | 0.00% | 2,609.00 | 2,609.00 | 2,609.00 | 0.00 |
Feb 16 2024 | 2,609.00 | -13.60 | -0.52% | 2,625.60 | 2,654.60 | 2,555.90 | 224.00 |
Feb 15 2024 | 2,622.60 | 2,622.60 | 1,110,565,218.65% | 2,584.20 | 2,656.90 | 2,576.90 | 43.00 |
Feb 14 2024 | 0.000236 | -2,463.30 | -100.00% | 2,459.30 | 2,593.10 | 0.000235 | 94.00 |
Feb 13 2024 | 2,463.30 | -4.00 | -0.16% | 2,475.10 | 2,490.30 | 2,419.80 | 68.00 |
Feb 12 2024 | 2,467.30 | 145.90 | 6.29% | 2,326.00 | 2,472.10 | 2,298.10 | 246.00 |
Feb 11 2024 | 2,321.40 | 3.90 | 0.17% | 2,315.90 | 2,349.10 | 2,312.00 | 91.00 |
Feb 10 2024 | 2,317.50 | 12.60 | 0.55% | 2,308.60 | 2,334.40 | 2,294.00 | 167.00 |
Feb 09 2024 | 2,304.90 | 52.80 | 2.34% | 2,248.30 | 2,343.00 | 2,245.80 | 34.00 |
Feb 08 2024 | 2,252.10 | 0.00 | 0.00% | 2,252.10 | 2,252.10 | 2,252.10 | 0.00 |
Feb 07 2024 | 2,252.10 | 42.00 | 1.90% | 2,215.00 | 2,270.00 | 2,190.90 | 15.00 |
Feb 06 2024 | 2,210.10 | 69.80 | 3.26% | 2,144.40 | 2,225.00 | 2,144.40 | 11.00 |
Feb 05 2024 | 2,140.30 | 14.60 | 0.69% | 2,123.00 | 2,170.00 | 2,114.30 | 5.00 |
Feb 04 2024 | 2,125.70 | -4.00 | -0.19% | 2,126.00 | 2,141.20 | 2,110.00 | 7.00 |
Feb 03 2024 | 2,129.70 | 15.40 | 0.73% | 2,142.90 | 2,161.60 | 2,126.50 | 2.00 |
Feb 02 2024 | 2,114.30 | 0.00 | 0.00% | 2,114.30 | 2,114.30 | 2,114.30 | 0.00 |
Feb 01 2024 | 2,114.30 | 0.00 | 0.00% | 2,114.30 | 2,114.30 | 2,114.30 | 0.00 |
Jan 31 2024 | 2,114.30 | -43.60 | -2.02% | 2,167.60 | 2,169.50 | 2,097.70 | 135.00 |
Jan 30 2024 | 2,157.90 | 20.30 | 0.95% | 2,136.30 | 2,205.00 | 2,124.50 | 38.00 |