ETHEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 29 2024 | 3,485.98 | -53.84 | -1.52% | 3,542.04 | 3,581.23 | 3,463.42 | 2,294.00 |
May 28 2024 | 3,539.82 | -44.07 | -1.23% | 3,578.13 | 3,611.37 | 3,475.09 | 2,691.00 |
May 27 2024 | 3,583.89 | 57.27 | 1.62% | 3,526.40 | 3,659.16 | 3,522.51 | 3,344.00 |
May 26 2024 | 3,526.62 | 69.30 | 2.00% | 3,456.62 | 3,578.08 | 3,440.97 | 2,033.00 |
May 25 2024 | 3,457.32 | 18.19 | 0.53% | 3,435.29 | 3,483.90 | 3,423.10 | 1,282.00 |
May 24 2024 | 3,439.13 | -54.82 | -1.57% | 3,492.66 | 3,540.00 | 3,354.15 | 3,616.00 |
May 23 2024 | 3,493.95 | 45.35 | 1.32% | 3,456.25 | 3,638.78 | 3,272.11 | 6,926.00 |
May 22 2024 | 3,448.60 | -16.94 | -0.49% | 3,469.81 | 3,498.15 | 3,370.11 | 2,708.00 |
May 21 2024 | 3,465.54 | 149.24 | 4.50% | 3,321.20 | 3,520.68 | 3,249.00 | 9,140.00 |
May 20 2024 | 3,316.30 | 491.33 | 17.39% | 2,821.84 | 3,345.00 | 2,800.55 | 5,309.00 |
May 19 2024 | 2,824.97 | -47.46 | -1.65% | 2,873.68 | 2,885.99 | 2,807.04 | 1,118.00 |
May 18 2024 | 2,872.43 | 28.89 | 1.02% | 2,842.98 | 2,895.46 | 2,838.04 | 1,272.00 |
May 17 2024 | 2,843.54 | 132.95 | 4.90% | 2,706.55 | 2,866.91 | 2,700.51 | 2,255.00 |
May 16 2024 | 2,710.59 | -75.43 | -2.71% | 2,785.48 | 2,790.89 | 2,688.23 | 1,816.00 |
May 15 2024 | 2,786.02 | 119.61 | 4.49% | 2,668.87 | 2,790.90 | 2,649.12 | 2,054.00 |
May 14 2024 | 2,666.41 | -67.29 | -2.46% | 2,732.51 | 2,743.62 | 2,646.01 | 1,784.00 |
May 13 2024 | 2,733.70 | 13.32 | 0.49% | 2,724.26 | 2,778.58 | 2,661.97 | 1,632.00 |
May 12 2024 | 2,720.38 | 16.49 | 0.61% | 2,710.45 | 2,745.09 | 2,698.02 | 819.00 |
May 11 2024 | 2,703.89 | -1.84 | -0.07% | 2,708.50 | 2,738.25 | 2,683.81 | 923.00 |
May 10 2024 | 2,705.73 | -111.14 | -3.95% | 2,811.37 | 2,832.48 | 2,674.34 | 2,001.00 |
May 09 2024 | 2,816.87 | 49.57 | 1.79% | 2,766.46 | 2,836.64 | 2,747.63 | 1,389.00 |
May 08 2024 | 2,767.30 | -28.18 | -1.01% | 2,805.23 | 2,828.22 | 2,730.90 | 1,553.00 |
May 07 2024 | 2,795.48 | -49.52 | -1.74% | 2,849.71 | 2,909.95 | 2,792.14 | 1,626.00 |
May 06 2024 | 2,845.00 | -70.26 | -2.41% | 2,918.12 | 2,991.83 | 2,829.40 | 1,904.00 |
May 05 2024 | 2,915.26 | 16.23 | 0.56% | 2,899.00 | 2,949.00 | 2,859.16 | 1,063.00 |
May 04 2024 | 2,899.03 | 16.52 | 0.57% | 2,883.77 | 2,946.37 | 2,877.97 | 981.00 |
May 03 2024 | 2,882.51 | 92.32 | 3.31% | 2,788.13 | 2,907.02 | 2,758.64 | 2,023.00 |
May 02 2024 | 2,790.19 | 8.90 | 0.32% | 2,779.05 | 2,820.66 | 2,706.46 | 1,521.00 |
May 01 2024 | 2,781.29 | -44.35 | -1.57% | 2,816.02 | 2,824.54 | 2,642.77 | 2,646.00 |
Apr 30 2024 | 2,825.64 | -177.97 | -5.93% | 3,000.94 | 3,033.28 | 2,735.00 | 3,564.00 |
Apr 29 2024 | 3,003.61 | -45.33 | -1.49% | 3,055.64 | 3,070.13 | 2,915.00 | 2,043.00 |
Apr 28 2024 | 3,048.94 | 1.30 | 0.04% | 3,049.44 | 3,143.44 | 3,042.42 | 1,513.00 |
Apr 27 2024 | 3,047.64 | 117.78 | 4.02% | 2,931.18 | 3,075.00 | 2,870.82 | 1,276.00 |
Apr 26 2024 | 2,929.86 | -15.75 | -0.53% | 2,944.93 | 2,962.02 | 2,905.85 | 1,182.00 |
Apr 25 2024 | 2,945.61 | 8.60 | 0.29% | 2,937.46 | 2,975.67 | 2,866.97 | 3,490.00 |
Apr 24 2024 | 2,937.01 | -74.83 | -2.48% | 3,013.86 | 3,087.14 | 2,904.21 | 2,466.00 |
Apr 23 2024 | 3,011.84 | 4.71 | 0.16% | 3,002.50 | 3,050.97 | 2,953.61 | 1,848.00 |
Apr 22 2024 | 3,007.13 | 49.07 | 1.66% | 2,959.53 | 3,036.48 | 2,937.54 | 2,595.00 |
Apr 21 2024 | 2,958.06 | -14.40 | -0.48% | 2,961.07 | 3,010.57 | 2,931.02 | 1,386.00 |
Apr 20 2024 | 2,972.46 | 97.25 | 3.38% | 2,871.20 | 2,985.41 | 2,839.78 | 1,638.00 |
Apr 19 2024 | 2,875.21 | -7.52 | -0.26% | 2,879.16 | 2,940.00 | 2,701.76 | 5,017.00 |
Apr 18 2024 | 2,882.73 | 81.95 | 2.93% | 2,802.53 | 2,908.40 | 2,769.29 | 2,648.00 |
Apr 17 2024 | 2,800.78 | -108.38 | -3.73% | 2,904.01 | 2,941.65 | 2,743.00 | 3,169.00 |
Apr 16 2024 | 2,909.16 | -11.95 | -0.41% | 2,923.19 | 2,951.54 | 2,820.00 | 5,573.00 |
Apr 15 2024 | 2,921.11 | -56.74 | -1.91% | 2,968.95 | 3,083.81 | 2,850.70 | 5,838.00 |
Apr 14 2024 | 2,977.85 | 112.69 | 3.93% | 2,871.78 | 2,996.11 | 2,761.81 | 9,313.00 |
Apr 13 2024 | 2,865.16 | -195.69 | -6.39% | 3,048.14 | 3,132.33 | 2,721.00 | 8,936.00 |
Apr 12 2024 | 3,060.85 | -206.68 | -6.33% | 3,266.50 | 3,317.70 | 2,928.72 | 5,684.00 |
Apr 11 2024 | 3,267.53 | -16.51 | -0.50% | 3,278.04 | 3,359.59 | 3,240.00 | 2,317.00 |
Apr 10 2024 | 3,284.04 | 51.82 | 1.60% | 3,226.29 | 3,306.45 | 3,148.32 | 3,102.00 |
Apr 09 2024 | 3,232.22 | -155.09 | -4.58% | 3,395.61 | 3,417.29 | 3,185.13 | 4,221.00 |
Apr 08 2024 | 3,387.31 | 195.11 | 6.11% | 3,187.27 | 3,415.00 | 3,147.53 | 2,790.00 |
Apr 07 2024 | 3,192.20 | 93.16 | 3.01% | 3,102.08 | 3,197.42 | 3,091.23 | 1,046.00 |
Apr 06 2024 | 3,099.04 | 31.91 | 1.04% | 3,063.18 | 3,141.90 | 3,060.00 | 791.00 |
Apr 05 2024 | 3,067.13 | -7.55 | -0.25% | 3,069.93 | 3,092.89 | 2,965.18 | 2,696.00 |
Apr 04 2024 | 3,074.68 | 14.80 | 0.48% | 3,054.06 | 3,175.24 | 3,002.97 | 2,751.00 |
Apr 03 2024 | 3,059.88 | 12.44 | 0.41% | 3,054.09 | 3,121.10 | 2,982.06 | 3,192.00 |
Apr 02 2024 | 3,047.44 | -219.61 | -6.72% | 3,267.74 | 3,269.22 | 2,989.00 | 5,046.00 |
Apr 01 2024 | 3,267.05 | -117.27 | -3.47% | 3,375.71 | 3,379.21 | 3,182.58 | 3,645.00 |
Mar 31 2024 | 3,384.32 | 128.25 | 3.94% | 3,254.63 | 3,390.00 | 3,254.63 | 1,747.00 |
Mar 30 2024 | 3,256.07 | -5.26 | -0.16% | 3,256.86 | 3,310.68 | 3,234.86 | 2,138.00 |
Mar 29 2024 | 3,261.33 | -39.59 | -1.20% | 3,300.81 | 3,324.24 | 3,221.12 | 2,183.00 |
Mar 28 2024 | 3,300.92 | 59.80 | 1.85% | 3,238.28 | 3,344.07 | 3,202.57 | 2,428.00 |
Mar 27 2024 | 3,241.12 | -75.24 | -2.27% | 3,313.98 | 3,391.94 | 3,200.00 | 4,338.00 |
Mar 26 2024 | 3,316.36 | 8.98 | 0.27% | 3,303.66 | 3,392.52 | 3,275.00 | 2,843.00 |
Mar 25 2024 | 3,307.38 | 107.36 | 3.35% | 3,187.37 | 3,383.00 | 3,164.92 | 3,007.00 |
Mar 24 2024 | 3,200.02 | 109.77 | 3.55% | 3,087.78 | 3,213.56 | 3,056.79 | 1,786.00 |
Mar 23 2024 | 3,090.25 | 10.35 | 0.34% | 3,078.90 | 3,182.25 | 3,029.13 | 2,140.00 |
Mar 22 2024 | 3,079.90 | -137.83 | -4.28% | 3,217.49 | 3,267.44 | 3,008.65 | 4,254.00 |
Mar 21 2024 | 3,217.73 | -0.760 | -0.02% | 3,216.42 | 3,297.44 | 3,143.18 | 5,010.00 |
Mar 20 2024 | 3,218.49 | 310.76 | 10.69% | 2,925.19 | 3,241.19 | 2,819.01 | 8,153.00 |
Mar 19 2024 | 2,907.73 | -331.37 | -10.23% | 3,244.17 | 3,264.83 | 2,902.00 | 6,848.00 |
Mar 18 2024 | 3,239.10 | -113.85 | -3.40% | 3,343.54 | 3,346.71 | 3,188.51 | 2,865.00 |
Mar 17 2024 | 3,352.95 | 109.63 | 3.38% | 3,255.76 | 3,383.74 | 3,146.53 | 5,039.00 |
Mar 16 2024 | 3,243.32 | -193.01 | -5.62% | 3,437.67 | 3,476.68 | 3,202.47 | 3,090.00 |
Mar 15 2024 | 3,436.33 | -224.73 | -6.14% | 3,574.00 | 3,617.58 | 3,292.23 | 3,834.00 |
Mar 14 2024 | 3,661.06 | 0.00 | 0.00% | 3,661.06 | 3,661.06 | 3,661.06 | 0.00 |
Mar 13 2024 | 3,661.06 | 16.97 | 0.47% | 3,642.44 | 3,731.00 | 3,597.49 | 4,343.00 |
Mar 12 2024 | 3,644.09 | -39.80 | -1.08% | 3,684.74 | 3,710.00 | 3,527.81 | 7,263.00 |
Mar 11 2024 | 3,683.89 | 133.89 | 3.77% | 3,548.81 | 3,726.16 | 3,456.86 | 7,733.00 |
Mar 10 2024 | 3,550.00 | -29.03 | -0.81% | 3,575.98 | 3,629.90 | 3,470.02 | 2,909.00 |
Mar 09 2024 | 3,579.03 | 18.94 | 0.53% | 3,558.78 | 3,612.36 | 3,546.68 | 1,971.00 |
Mar 08 2024 | 3,560.09 | 17.35 | 0.49% | 3,543.98 | 3,645.98 | 3,498.04 | 4,339.00 |
Mar 07 2024 | 3,542.74 | 36.68 | 1.05% | 3,510.64 | 3,596.37 | 3,429.60 | 4,573.00 |
Mar 06 2024 | 3,506.06 | 227.34 | 6.93% | 3,290.82 | 3,590.39 | 3,230.00 | 8,402.00 |
Mar 05 2024 | 3,278.72 | -61.10 | -1.83% | 3,338.57 | 3,518.48 | 2,927.39 | 6,772.00 |
Mar 04 2024 | 3,339.82 | 118.36 | 3.67% | 3,215.28 | 3,354.99 | 3,185.46 | 4,922.00 |
Mar 03 2024 | 3,221.46 | 64.46 | 2.04% | 3,154.74 | 3,221.95 | 3,115.46 | 1,565.00 |
Mar 02 2024 | 3,157.00 | -13.92 | -0.44% | 3,166.03 | 3,194.83 | 3,132.96 | 2,396.00 |
Mar 01 2024 | 3,170.92 | 99.50 | 3.24% | 3,077.74 | 3,193.07 | 3,076.03 | 2,346.00 |