ETHEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 3,054.93 | 9.22 | 0.30% | 3,047.89 | 3,150.61 | 3,042.95 | 86.00 |
Apr 27 2024 | 3,045.71 | 113.13 | 3.86% | 2,933.66 | 3,168.89 | 2,886.91 | 83.00 |
Apr 26 2024 | 2,932.58 | -23.81 | -0.81% | 2,956.63 | 2,971.71 | 2,910.45 | 82.00 |
Apr 25 2024 | 2,956.38 | 17.24 | 0.59% | 2,939.42 | 2,981.05 | 2,868.74 | 87.00 |
Apr 24 2024 | 2,939.14 | -76.30 | -2.53% | 3,010.59 | 3,142.54 | 2,911.04 | 82.00 |
Apr 23 2024 | 3,015.44 | -1.86 | -0.06% | 3,013.51 | 3,061.62 | 2,960.03 | 81.00 |
Apr 22 2024 | 3,017.29 | 53.42 | 1.80% | 2,963.88 | 3,148.60 | 2,941.44 | 85.00 |
Apr 21 2024 | 2,963.87 | -13.38 | -0.45% | 2,973.94 | 3,016.80 | 2,931.43 | 84.00 |
Apr 20 2024 | 2,977.25 | 86.96 | 3.01% | 2,890.06 | 2,986.12 | 2,855.42 | 81.00 |
Apr 19 2024 | 2,890.30 | -7.91 | -0.27% | 2,896.04 | 2,956.15 | 2,705.76 | 84.00 |
Apr 18 2024 | 2,898.21 | 86.28 | 3.07% | 2,813.53 | 2,916.64 | 2,783.60 | 85.00 |
Apr 17 2024 | 2,811.93 | -109.27 | -3.74% | 2,917.96 | 2,962.92 | 2,760.12 | 82.00 |
Apr 16 2024 | 2,921.20 | -0.360 | -0.01% | 2,921.63 | 2,968.64 | 2,832.55 | 87.00 |
Apr 15 2024 | 2,921.55 | -48.79 | -1.64% | 2,971.01 | 3,080.40 | 2,860.06 | 81.00 |
Apr 14 2024 | 2,970.34 | 96.33 | 3.35% | 2,868.07 | 2,986.26 | 2,772.22 | 119.00 |
Apr 13 2024 | 2,874.01 | -194.94 | -6.35% | 3,063.81 | 3,162.58 | 2,680.10 | 160.00 |
Apr 12 2024 | 3,068.95 | -209.73 | -6.40% | 3,278.00 | 3,334.99 | 2,900.95 | 59.00 |
Apr 11 2024 | 3,278.68 | -21.22 | -0.64% | 3,299.75 | 3,362.70 | 3,250.40 | 27.00 |
Apr 10 2024 | 3,299.90 | 56.67 | 1.75% | 3,243.13 | 3,313.99 | 3,183.72 | 45.00 |
Apr 09 2024 | 3,243.23 | -169.58 | -4.97% | 3,415.83 | 3,443.64 | 3,196.93 | 58.00 |
Apr 08 2024 | 3,412.81 | 207.96 | 6.49% | 3,202.72 | 3,443.42 | 3,146.56 | 65.00 |
Apr 07 2024 | 3,204.85 | 95.53 | 3.07% | 3,108.62 | 3,204.85 | 3,093.57 | 78.00 |
Apr 06 2024 | 3,109.33 | 32.92 | 1.07% | 3,079.28 | 3,146.79 | 3,056.25 | 82.00 |
Apr 05 2024 | 3,076.40 | -9.80 | -0.32% | 3,085.35 | 3,101.67 | 2,982.76 | 85.00 |
Apr 04 2024 | 3,086.20 | 11.04 | 0.36% | 3,074.56 | 3,180.69 | 3,011.13 | 83.00 |
Apr 03 2024 | 3,075.16 | 29.92 | 0.98% | 3,054.08 | 3,211.92 | 2,984.05 | 69.00 |
Apr 02 2024 | 3,045.24 | -217.93 | -6.68% | 3,263.53 | 3,264.88 | 2,995.00 | 51.00 |
Apr 01 2024 | 3,263.16 | -114.62 | -3.39% | 3,378.14 | 3,378.14 | 3,185.89 | 49.00 |
Mar 31 2024 | 3,377.79 | 122.29 | 3.76% | 3,254.30 | 3,386.63 | 3,254.13 | 47.00 |
Mar 30 2024 | 3,255.50 | -1.29 | -0.04% | 3,255.95 | 3,302.41 | 3,234.21 | 51.00 |
Mar 29 2024 | 3,256.79 | -44.82 | -1.36% | 3,300.92 | 3,321.63 | 3,224.62 | 56.00 |
Mar 28 2024 | 3,301.61 | 53.89 | 1.66% | 3,237.30 | 3,342.35 | 3,206.21 | 61.00 |
Mar 27 2024 | 3,247.72 | -65.42 | -1.97% | 3,312.45 | 3,382.04 | 3,203.83 | 56.00 |
Mar 26 2024 | 3,313.14 | 5.80 | 0.18% | 3,311.69 | 3,387.14 | 3,275.47 | 70.00 |
Mar 25 2024 | 3,307.34 | 113.81 | 3.56% | 3,197.82 | 3,368.32 | 3,164.72 | 80.00 |
Mar 24 2024 | 3,193.53 | 105.16 | 3.40% | 3,083.85 | 3,208.59 | 3,058.25 | 90.00 |
Mar 23 2024 | 3,088.37 | 11.05 | 0.36% | 3,090.43 | 3,176.83 | 3,030.19 | 97.00 |
Mar 22 2024 | 3,077.33 | -135.85 | -4.23% | 3,219.45 | 3,270.73 | 3,015.96 | 98.00 |
Mar 21 2024 | 3,213.18 | -2.80 | -0.09% | 3,218.02 | 3,292.86 | 3,145.49 | 100.00 |
Mar 20 2024 | 3,215.98 | 309.14 | 10.63% | 2,909.45 | 3,233.62 | 2,818.96 | 100.00 |
Mar 19 2024 | 2,906.84 | -337.46 | -10.40% | 3,240.10 | 3,259.33 | 2,904.59 | 102.00 |
Mar 18 2024 | 3,244.30 | -103.71 | -3.10% | 3,345.98 | 3,346.49 | 3,182.91 | 100.00 |
Mar 17 2024 | 3,348.02 | 115.41 | 3.57% | 3,252.21 | 3,375.62 | 3,128.64 | 104.00 |
Mar 16 2024 | 3,232.60 | -200.43 | -5.84% | 3,434.51 | 3,468.34 | 3,193.25 | 101.00 |
Mar 15 2024 | 3,433.04 | -137.48 | -3.85% | 3,572.82 | 3,611.27 | 3,290.40 | 98.00 |
Mar 14 2024 | 3,570.52 | -93.84 | -2.56% | 3,669.08 | 3,683.67 | 3,423.04 | 99.00 |
Mar 13 2024 | 3,664.37 | 20.45 | 0.56% | 3,648.46 | 3,729.14 | 3,609.98 | 98.00 |
Mar 12 2024 | 3,643.92 | -73.85 | -1.99% | 3,720.13 | 3,733.10 | 3,522.60 | 99.00 |
Mar 11 2024 | 3,717.77 | 169.31 | 4.77% | 3,547.87 | 3,730.17 | 3,435.51 | 99.00 |
Mar 10 2024 | 3,548.46 | -30.84 | -0.86% | 3,578.95 | 3,623.72 | 3,477.71 | 96.00 |
Mar 09 2024 | 3,579.31 | 18.47 | 0.52% | 3,559.62 | 3,612.40 | 3,551.38 | 99.00 |
Mar 08 2024 | 3,560.84 | 21.99 | 0.62% | 3,540.12 | 3,643.75 | 3,511.00 | 97.00 |
Mar 07 2024 | 3,538.85 | 33.00 | 0.94% | 3,505.60 | 3,592.69 | 3,427.66 | 98.00 |
Mar 06 2024 | 3,505.85 | 228.20 | 6.96% | 3,277.62 | 3,583.86 | 3,228.62 | 97.00 |
Mar 05 2024 | 3,277.65 | -64.22 | -1.92% | 3,342.81 | 3,513.69 | 2,979.46 | 101.00 |
Mar 04 2024 | 3,341.88 | 123.58 | 3.84% | 3,217.95 | 3,350.00 | 3,169.65 | 105.00 |
Mar 03 2024 | 3,218.30 | 61.22 | 1.94% | 3,158.38 | 3,220.28 | 3,101.67 | 100.00 |
Mar 02 2024 | 3,157.08 | -11.66 | -0.37% | 3,168.49 | 3,189.55 | 3,135.98 | 101.00 |
Mar 01 2024 | 3,168.74 | 71.42 | 2.31% | 3,090.88 | 3,190.06 | 3,090.88 | 97.00 |
Feb 29 2024 | 3,097.33 | -19.25 | -0.62% | 3,118.85 | 3,242.83 | 3,059.91 | 101.00 |
Feb 28 2024 | 3,116.58 | 126.15 | 4.22% | 2,990.00 | 3,210.30 | 2,722.22 | 107.00 |
Feb 27 2024 | 2,990.43 | 73.53 | 2.52% | 2,916.62 | 3,021.01 | 2,909.19 | 97.00 |
Feb 26 2024 | 2,916.90 | 45.50 | 1.58% | 2,870.90 | 2,934.65 | 2,798.73 | 104.00 |
Feb 25 2024 | 2,871.40 | 108.94 | 3.94% | 2,762.72 | 2,872.91 | 2,757.56 | 127.00 |
Feb 24 2024 | 2,762.46 | 61.54 | 2.28% | 2,701.09 | 2,773.15 | 2,690.23 | 138.00 |
Feb 23 2024 | 2,700.92 | -45.42 | -1.65% | 2,746.13 | 2,765.43 | 2,690.66 | 141.00 |
Feb 22 2024 | 2,746.33 | -1.97 | -0.07% | 2,745.11 | 2,799.38 | 2,687.20 | 139.00 |
Feb 21 2024 | 2,748.30 | -41.02 | -1.47% | 2,788.90 | 2,790.02 | 2,657.82 | 145.00 |
Feb 20 2024 | 2,789.32 | 57.95 | 2.12% | 2,733.73 | 2,805.51 | 2,668.17 | 139.00 |
Feb 19 2024 | 2,731.38 | 63.83 | 2.39% | 2,672.60 | 2,767.50 | 2,655.41 | 145.00 |
Feb 18 2024 | 2,667.55 | 80.65 | 3.12% | 2,586.68 | 2,684.29 | 2,569.13 | 158.00 |
Feb 17 2024 | 2,586.90 | -15.50 | -0.60% | 2,601.63 | 2,602.88 | 2,527.16 | 159.00 |
Feb 16 2024 | 2,602.40 | -19.77 | -0.75% | 2,622.11 | 2,655.19 | 2,562.59 | 158.00 |
Feb 15 2024 | 2,622.17 | 34.23 | 1.32% | 2,587.76 | 2,659.29 | 2,578.05 | 159.00 |
Feb 14 2024 | 2,587.94 | 121.34 | 4.92% | 2,466.59 | 2,595.56 | 2,447.97 | 170.00 |
Feb 13 2024 | 2,466.61 | -0.680 | -0.03% | 2,468.00 | 2,500.00 | 2,422.11 | 176.00 |
Feb 12 2024 | 2,467.29 | 142.80 | 6.14% | 2,325.16 | 2,475.00 | 2,295.27 | 190.00 |
Feb 11 2024 | 2,324.49 | 2.80 | 0.12% | 2,321.09 | 2,370.76 | 2,299.00 | 181.00 |
Feb 10 2024 | 2,321.69 | 16.31 | 0.71% | 2,305.99 | 2,338.91 | 2,290.94 | 188.00 |
Feb 09 2024 | 2,305.38 | 58.44 | 2.60% | 2,247.59 | 2,342.86 | 2,245.57 | 183.00 |
Feb 08 2024 | 2,246.93 | -2.39 | -0.11% | 2,250.34 | 2,287.93 | 2,238.82 | 186.00 |
Feb 07 2024 | 2,249.32 | 38.14 | 1.72% | 2,211.60 | 2,267.23 | 2,188.05 | 184.00 |
Feb 06 2024 | 2,211.18 | 68.60 | 3.20% | 2,141.95 | 2,225.36 | 2,139.05 | 182.00 |
Feb 05 2024 | 2,142.59 | 18.20 | 0.86% | 2,123.28 | 2,172.80 | 2,106.12 | 186.00 |
Feb 04 2024 | 2,124.39 | -2.14 | -0.10% | 2,126.70 | 2,141.21 | 2,107.60 | 171.00 |
Feb 03 2024 | 2,126.53 | -10.75 | -0.50% | 2,138.27 | 2,156.47 | 2,125.66 | 179.00 |
Feb 02 2024 | 2,137.28 | 16.41 | 0.77% | 2,121.40 | 2,147.03 | 2,111.95 | 180.00 |
Feb 01 2024 | 2,120.87 | 6.49 | 0.31% | 2,114.41 | 2,133.44 | 2,080.73 | 181.00 |
Jan 31 2024 | 2,114.38 | -50.94 | -2.35% | 2,163.60 | 2,177.25 | 2,095.46 | 179.00 |
Jan 30 2024 | 2,165.31 | 22.74 | 1.06% | 2,142.09 | 2,215.47 | 2,123.37 | 195.00 |