ETHEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 2,874.80 | 28.80 | 1.01% | 2,845.20 | 2,896.40 | 2,840.70 | 620.00 |
May 17 2024 | 2,846.00 | 136.10 | 5.02% | 2,708.40 | 2,870.40 | 2,702.10 | 1,347.00 |
May 16 2024 | 2,709.90 | -78.10 | -2.80% | 2,787.10 | 2,791.50 | 2,690.90 | 1,255.00 |
May 15 2024 | 2,788.00 | 123.40 | 4.63% | 2,668.60 | 2,791.10 | 2,648.30 | 1,537.00 |
May 14 2024 | 2,664.60 | -67.20 | -2.46% | 2,731.30 | 2,742.80 | 2,644.50 | 1,319.00 |
May 13 2024 | 2,731.80 | 12.50 | 0.46% | 2,723.70 | 2,776.50 | 2,660.80 | 1,058.00 |
May 12 2024 | 2,719.30 | 13.90 | 0.51% | 2,707.50 | 2,741.80 | 2,696.30 | 505.00 |
May 11 2024 | 2,705.40 | 0.200 | 0.01% | 2,705.90 | 2,738.30 | 2,683.20 | 706.00 |
May 10 2024 | 2,705.20 | -111.50 | -3.96% | 2,812.70 | 2,830.70 | 2,674.50 | 1,219.00 |
May 09 2024 | 2,816.70 | 48.40 | 1.75% | 2,769.00 | 2,836.10 | 2,745.90 | 1,213.00 |
May 08 2024 | 2,768.30 | -29.70 | -1.06% | 2,804.30 | 2,826.60 | 2,734.60 | 1,349.00 |
May 07 2024 | 2,798.00 | -46.40 | -1.63% | 2,848.50 | 2,907.90 | 2,790.60 | 889.00 |
May 06 2024 | 2,844.40 | -70.70 | -2.43% | 2,919.20 | 2,990.00 | 2,829.30 | 1,012.00 |
May 05 2024 | 2,915.10 | 30.30 | 1.05% | 2,898.50 | 2,948.10 | 2,858.00 | 562.00 |
May 04 2024 | 2,884.80 | 0.00 | 0.00% | 2,884.80 | 2,884.80 | 2,884.80 | 0.00 |
May 03 2024 | 2,884.80 | 98.70 | 3.54% | 2,788.00 | 2,908.30 | 2,756.70 | 1,043.00 |
May 02 2024 | 2,786.10 | 15.80 | 0.57% | 2,774.10 | 2,814.40 | 2,699.40 | 1,470.00 |
May 01 2024 | 2,770.30 | -53.90 | -1.91% | 2,826.00 | 2,832.40 | 2,640.00 | 3,149.00 |
Apr 30 2024 | 2,824.20 | -176.30 | -5.88% | 2,996.20 | 3,031.80 | 2,735.00 | 2,030.00 |
Apr 29 2024 | 3,000.50 | -49.00 | -1.61% | 3,051.70 | 3,067.90 | 2,914.70 | 991.00 |
Apr 28 2024 | 3,049.50 | 4.60 | 0.15% | 3,047.80 | 3,140.00 | 3,041.30 | 1,210.00 |
Apr 27 2024 | 3,044.90 | 115.60 | 3.95% | 2,931.20 | 3,073.20 | 2,871.40 | 1,367.00 |
Apr 26 2024 | 2,929.30 | -5.30 | -0.18% | 2,943.60 | 2,959.60 | 2,904.70 | 1,027.00 |
Apr 25 2024 | 2,934.60 | 0.00 | 0.00% | 2,934.60 | 2,934.60 | 2,934.60 | 0.00 |
Apr 24 2024 | 2,934.60 | -76.40 | -2.54% | 3,012.90 | 3,079.70 | 2,908.00 | 1,287.00 |
Apr 23 2024 | 3,011.00 | 5.50 | 0.18% | 3,001.20 | 3,052.40 | 2,953.30 | 1,337.00 |
Apr 22 2024 | 3,005.50 | 49.90 | 1.69% | 2,956.60 | 3,036.20 | 2,937.10 | 926.00 |
Apr 21 2024 | 2,955.60 | -12.00 | -0.40% | 2,955.60 | 3,002.60 | 2,929.90 | 1,236.00 |
Apr 20 2024 | 2,967.60 | 93.90 | 3.27% | 2,869.50 | 2,980.20 | 2,839.00 | 1,307.00 |
Apr 19 2024 | 2,873.70 | -8.30 | -0.29% | 2,877.50 | 2,938.80 | 2,700.20 | 2,294.00 |
Apr 18 2024 | 2,882.00 | 80.20 | 2.86% | 2,803.00 | 2,908.60 | 2,767.40 | 1,408.00 |
Apr 17 2024 | 2,801.80 | -105.30 | -3.62% | 2,904.20 | 2,942.20 | 2,743.00 | 2,121.00 |
Apr 16 2024 | 2,907.10 | -12.90 | -0.44% | 2,919.30 | 2,948.70 | 2,820.60 | 1,640.00 |
Apr 15 2024 | 2,920.00 | -49.20 | -1.66% | 2,959.90 | 3,077.60 | 2,850.00 | 2,137.00 |
Apr 14 2024 | 2,969.20 | 96.80 | 3.37% | 2,884.90 | 2,990.40 | 2,769.70 | 3,684.00 |
Apr 13 2024 | 2,872.40 | -186.30 | -6.09% | 3,048.20 | 3,112.20 | 2,663.70 | 4,574.00 |
Apr 12 2024 | 3,058.70 | -207.60 | -6.36% | 3,271.50 | 3,325.20 | 2,916.60 | 3,098.00 |
Apr 11 2024 | 3,266.30 | -33.00 | -1.00% | 3,292.90 | 3,367.20 | 3,242.30 | 1,751.00 |
Apr 10 2024 | 3,299.30 | 69.10 | 2.14% | 3,224.10 | 3,316.50 | 3,168.00 | 2,041.00 |
Apr 09 2024 | 3,230.20 | -168.80 | -4.97% | 3,405.30 | 3,428.70 | 3,183.20 | 2,102.00 |
Apr 08 2024 | 3,399.00 | 209.50 | 6.57% | 3,185.10 | 3,432.30 | 3,146.00 | 2,898.00 |
Apr 07 2024 | 3,189.50 | 93.10 | 3.01% | 3,097.40 | 3,194.20 | 3,089.10 | 973.00 |
Apr 06 2024 | 3,096.40 | 34.00 | 1.11% | 3,061.50 | 3,135.10 | 3,054.30 | 1,018.00 |
Apr 05 2024 | 3,062.40 | -13.70 | -0.45% | 3,069.20 | 3,089.70 | 2,963.00 | 1,807.00 |
Apr 04 2024 | 3,076.10 | 18.20 | 0.60% | 3,079.50 | 3,175.10 | 3,030.00 | 1,244.00 |
Apr 03 2024 | 3,057.90 | 11.20 | 0.37% | 3,049.60 | 3,120.00 | 2,980.00 | 2,721.00 |
Apr 02 2024 | 3,046.70 | -217.40 | -6.66% | 3,265.60 | 3,267.10 | 2,984.20 | 3,286.00 |
Apr 01 2024 | 3,264.10 | -118.60 | -3.51% | 3,373.00 | 3,379.20 | 3,180.00 | 2,034.00 |
Mar 31 2024 | 3,382.70 | 129.20 | 3.97% | 3,252.20 | 3,389.80 | 3,251.80 | 1,449.00 |
Mar 30 2024 | 3,253.50 | -1.70 | -0.05% | 3,251.40 | 3,304.60 | 3,233.70 | 926.00 |
Mar 29 2024 | 3,255.20 | -44.90 | -1.36% | 3,300.90 | 3,325.00 | 3,219.40 | 1,588.00 |
Mar 28 2024 | 3,300.10 | 62.20 | 1.92% | 3,234.00 | 3,344.00 | 3,200.30 | 1,569.00 |
Mar 27 2024 | 3,237.90 | -72.60 | -2.19% | 3,309.10 | 3,387.70 | 3,195.50 | 1,919.00 |
Mar 26 2024 | 3,310.50 | -0.900 | -0.03% | 3,309.20 | 3,390.60 | 3,272.20 | 1,917.00 |
Mar 25 2024 | 3,311.40 | 113.60 | 3.55% | 3,188.40 | 3,375.70 | 3,163.70 | 2,466.00 |
Mar 24 2024 | 3,197.80 | 108.80 | 3.52% | 3,088.30 | 3,210.80 | 3,056.30 | 1,267.00 |
Mar 23 2024 | 3,089.00 | 0.400 | 0.01% | 3,080.80 | 3,171.20 | 3,030.40 | 1,248.00 |
Mar 22 2024 | 3,088.60 | -127.80 | -3.97% | 3,217.60 | 3,269.90 | 3,010.00 | 3,358.00 |
Mar 21 2024 | 3,216.40 | 1.30 | 0.04% | 3,211.60 | 3,297.30 | 3,142.60 | 3,283.00 |
Mar 20 2024 | 3,215.10 | 307.50 | 10.58% | 2,925.70 | 3,236.00 | 2,814.10 | 5,280.00 |
Mar 19 2024 | 2,907.60 | -326.90 | -10.11% | 3,239.60 | 3,260.80 | 2,898.20 | 6,764.00 |
Mar 18 2024 | 3,234.50 | -113.30 | -3.38% | 3,338.50 | 3,342.80 | 3,178.80 | 2,186.00 |
Mar 17 2024 | 3,347.80 | 114.00 | 3.53% | 3,245.10 | 3,378.70 | 3,129.00 | 4,271.00 |
Mar 16 2024 | 3,233.80 | -199.30 | -5.81% | 3,433.70 | 3,473.40 | 3,184.90 | 3,203.00 |
Mar 15 2024 | 3,433.10 | -225.20 | -6.16% | 3,573.20 | 3,617.20 | 3,269.70 | 6,251.00 |
Mar 14 2024 | 3,658.30 | 0.00 | 0.00% | 3,658.30 | 3,658.30 | 3,658.30 | 0.00 |
Mar 13 2024 | 3,658.30 | 15.30 | 0.42% | 3,638.00 | 3,736.60 | 3,597.80 | 3,171.00 |
Mar 12 2024 | 3,643.00 | -72.20 | -1.94% | 3,718.80 | 3,739.00 | 3,510.00 | 4,028.00 |
Mar 11 2024 | 3,715.20 | 168.80 | 4.76% | 3,547.10 | 3,739.90 | 3,410.00 | 3,996.00 |
Mar 10 2024 | 3,546.40 | -34.10 | -0.95% | 3,577.90 | 3,627.80 | 3,470.60 | 2,533.00 |
Mar 09 2024 | 3,580.50 | 23.00 | 0.65% | 3,554.10 | 3,611.70 | 3,547.80 | 1,347.00 |
Mar 08 2024 | 3,557.50 | 18.80 | 0.53% | 3,539.40 | 3,653.00 | 3,494.90 | 3,618.00 |
Mar 07 2024 | 3,538.70 | 36.80 | 1.05% | 3,506.10 | 3,598.90 | 3,428.60 | 2,485.00 |
Mar 06 2024 | 3,501.90 | 224.60 | 6.85% | 3,290.40 | 3,587.10 | 3,227.90 | 4,481.00 |
Mar 05 2024 | 3,277.30 | -64.60 | -1.93% | 3,340.80 | 3,517.90 | 2,911.10 | 10,419.00 |
Mar 04 2024 | 3,341.90 | 122.80 | 3.81% | 3,212.30 | 3,354.50 | 3,162.30 | 4,920.00 |
Mar 03 2024 | 3,219.10 | 60.60 | 1.92% | 3,150.90 | 3,222.70 | 3,104.00 | 1,683.00 |
Mar 02 2024 | 3,158.50 | -9.40 | -0.30% | 3,163.80 | 3,192.20 | 3,132.40 | 1,336.00 |
Mar 01 2024 | 3,167.90 | 75.90 | 2.45% | 3,093.30 | 3,192.30 | 3,089.50 | 2,605.00 |
Feb 29 2024 | 3,092.00 | -30.80 | -0.99% | 3,119.50 | 3,250.00 | 3,053.00 | 5,414.00 |
Feb 28 2024 | 3,122.80 | 131.00 | 4.38% | 2,991.20 | 3,217.80 | 2,920.00 | 5,634.00 |
Feb 27 2024 | 2,991.80 | 66.10 | 2.26% | 2,925.60 | 3,028.20 | 2,917.60 | 3,274.00 |
Feb 26 2024 | 2,925.70 | 49.10 | 1.71% | 2,873.00 | 2,943.90 | 2,797.60 | 3,622.00 |
Feb 25 2024 | 2,876.60 | 113.80 | 4.12% | 2,764.00 | 2,879.40 | 2,755.00 | 2,176.00 |
Feb 24 2024 | 2,762.80 | 63.90 | 2.37% | 2,702.50 | 2,775.50 | 2,685.20 | 1,146.00 |
Feb 23 2024 | 2,698.90 | -47.00 | -1.71% | 2,746.90 | 2,766.00 | 2,685.40 | 2,341.00 |
Feb 22 2024 | 2,745.90 | 0.100 | 0.00% | 2,737.20 | 2,805.00 | 2,684.70 | 4,157.00 |
Feb 21 2024 | 2,745.80 | -43.20 | -1.55% | 2,790.00 | 2,792.30 | 2,654.60 | 3,419.00 |
Feb 20 2024 | 2,789.00 | 57.40 | 2.10% | 2,734.10 | 2,806.40 | 2,666.00 | 2,624.00 |
Feb 19 2024 | 2,731.60 | 62.20 | 2.33% | 2,671.10 | 2,769.90 | 2,651.30 | 3,456.00 |
Feb 18 2024 | 2,669.40 | 83.40 | 3.23% | 2,587.50 | 2,686.70 | 2,567.30 | 1,494.00 |
Feb 17 2024 | 2,586.00 | -15.50 | -0.60% | 2,600.40 | 2,604.40 | 2,523.50 | 1,391.00 |