Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETHEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 2,973.00 | 0.00 | 0.00% | 2,973.00 | 2,973.00 | 2,973.00 | 0.00 |
| Jul 27 2024 | 2,973.00 | 0.00 | 0.00% | 2,973.00 | 2,973.00 | 2,973.00 | 0.00 |
| Jul 26 2024 | 2,973.00 | -27.00 | -0.90% | 2,973.00 | 2,973.00 | 2,973.00 | 0.00 |
| Jul 25 2024 | 3,000.00 | -250.00 | -7.69% | 3,000.00 | 3,000.00 | 3,000.00 | 0.00 |
| Jul 24 2024 | 3,250.00 | 0.00 | 0.00% | 3,250.00 | 3,250.00 | 3,250.00 | 0.00 |
| Jul 23 2024 | 3,250.00 | 0.00 | 0.00% | 3,250.00 | 3,250.00 | 3,250.00 | 0.00 |
| Jul 22 2024 | 3,250.00 | 0.00 | 0.00% | 3,250.00 | 3,250.00 | 3,250.00 | 0.00 |
| Jul 21 2024 | 3,250.00 | 20.00 | 0.62% | 3,250.00 | 3,250.00 | 3,250.00 | 0.00 |
| Jul 20 2024 | 3,230.00 | 0.00 | 0.00% | 3,230.00 | 3,230.00 | 3,230.00 | 0.00 |
| Jul 19 2024 | 3,230.00 | 25.00 | 0.78% | 3,230.00 | 3,230.00 | 3,230.00 | 0.00 |
| Jul 18 2024 | 3,205.00 | 0.00 | 0.00% | 3,205.00 | 3,205.00 | 3,205.00 | 0.00 |
| Jul 17 2024 | 3,205.00 | 0.00 | 0.00% | 3,205.00 | 3,205.00 | 3,205.00 | 0.00 |
| Jul 16 2024 | 3,205.00 | 5.00 | 0.16% | 3,205.00 | 3,205.00 | 3,205.00 | 0.00 |
| Jul 15 2024 | 3,200.00 | 349.99 | 12.28% | 3,200.00 | 3,200.00 | 3,200.00 | 2.00 |
| Jul 14 2024 | 2,850.01 | 0.00 | 0.00% | 2,850.01 | 2,850.01 | 2,850.01 | 0.00 |
| Jul 13 2024 | 2,850.01 | 14.01 | 0.49% | 2,850.01 | 2,850.01 | 2,850.01 | 0.00 |
| Jul 12 2024 | 2,836.00 | 0.00 | 0.00% | 2,836.00 | 2,836.00 | 2,836.00 | 0.00 |
| Jul 11 2024 | 2,836.00 | -22.75 | -0.80% | 2,836.00 | 2,836.00 | 2,836.00 | 7.00 |
| Jul 10 2024 | 2,858.75 | 68.75 | 2.46% | 2,858.75 | 2,858.75 | 2,858.75 | 0.00 |
| Jul 09 2024 | 2,790.00 | 0.00 | 0.00% | 2,790.00 | 2,790.00 | 2,790.00 | 0.00 |
| Jul 08 2024 | 2,790.00 | 40.00 | 1.45% | 2,790.00 | 2,790.00 | 2,790.00 | 0.00 |
| Jul 07 2024 | 2,750.00 | 28.00 | 1.03% | 2,750.00 | 2,750.00 | 2,750.00 | 1.00 |
| Jul 06 2024 | 2,722.00 | 0.00 | 0.00% | 2,722.00 | 2,722.00 | 2,722.00 | 0.00 |
| Jul 05 2024 | 2,722.00 | -177.38 | -6.12% | 2,805.00 | 2,805.00 | 2,650.00 | 1.00 |
| Jul 04 2024 | 2,899.38 | -120.62 | -3.99% | 3,001.50 | 3,001.50 | 2,899.38 | 1.00 |
| Jul 03 2024 | 3,020.00 | -182.00 | -5.68% | 3,070.00 | 3,070.00 | 3,020.00 | 0.00 |
| Jul 02 2024 | 3,202.00 | 0.00 | 0.00% | 3,202.00 | 3,202.00 | 3,202.00 | 0.00 |
| Jul 01 2024 | 3,202.00 | 0.00 | 0.00% | 3,202.00 | 3,202.00 | 3,202.00 | 0.00 |
| Jun 30 2024 | 3,202.00 | 0.00 | 0.00% | 3,202.00 | 3,202.00 | 3,202.00 | 0.00 |
| Jun 29 2024 | 3,202.00 | 0.00 | 0.00% | 3,202.00 | 3,202.00 | 3,202.00 | 0.00 |
| Jun 28 2024 | 3,202.00 | 0.00 | 0.00% | 3,202.00 | 3,202.00 | 3,202.00 | 0.00 |
| Jun 27 2024 | 3,202.00 | 42.00 | 1.33% | 3,202.00 | 3,202.00 | 3,202.00 | 1.00 |
| Jun 26 2024 | 3,160.00 | -41.99 | -1.31% | 3,160.00 | 3,160.00 | 3,160.00 | 0.00 |
| Jun 25 2024 | 3,201.99 | 116.99 | 3.79% | 3,180.00 | 3,201.99 | 3,180.00 | 0.00 |
| Jun 24 2024 | 3,085.00 | -117.00 | -3.65% | 3,160.00 | 3,160.00 | 3,085.00 | 4.00 |
| Jun 23 2024 | 3,202.00 | -98.00 | -2.97% | 3,202.00 | 3,202.00 | 3,202.00 | 0.00 |
| Jun 22 2024 | 3,300.00 | 0.00 | 0.00% | 3,300.00 | 3,300.00 | 3,300.00 | 0.00 |
| Jun 21 2024 | 3,300.00 | -9.00 | -0.27% | 3,300.00 | 3,300.00 | 3,300.00 | 0.00 |
| Jun 20 2024 | 3,309.00 | 0.00 | 0.00% | 3,309.00 | 3,309.00 | 3,309.00 | 0.00 |
| Jun 19 2024 | 3,309.00 | -215.98 | -6.13% | 3,309.00 | 3,309.00 | 3,309.00 | 0.00 |
| Jun 18 2024 | 3,524.98 | 259.10 | 7.93% | 3,524.98 | 3,524.98 | 3,524.98 | 0.00 |
| Jun 17 2024 | 3,265.88 | -72.12 | -2.16% | 3,265.88 | 3,265.88 | 3,265.88 | 0.00 |
| Jun 16 2024 | 3,338.00 | 23.00 | 0.69% | 3,338.00 | 3,338.00 | 3,338.00 | 1.00 |
| Jun 15 2024 | 3,315.00 | 145.00 | 4.57% | 3,315.00 | 3,315.00 | 3,315.00 | 0.00 |
| Jun 14 2024 | 3,170.00 | -100.00 | -3.06% | 3,170.00 | 3,170.00 | 3,170.00 | 0.00 |
| Jun 13 2024 | 3,270.00 | 0.00 | 0.00% | 3,270.00 | 3,270.00 | 3,270.00 | 0.00 |
| Jun 12 2024 | 3,270.00 | 3.00 | 0.09% | 3,270.00 | 3,270.00 | 3,270.00 | 0.00 |
| Jun 11 2024 | 3,267.00 | -138.00 | -4.05% | 3,286.00 | 3,286.00 | 3,250.00 | 11.00 |
| Jun 10 2024 | 3,405.00 | 0.00 | 0.00% | 3,405.00 | 3,405.00 | 3,405.00 | 0.00 |
| Jun 09 2024 | 3,405.00 | -15.00 | -0.44% | 3,405.00 | 3,405.00 | 3,405.00 | 3.00 |
| Jun 08 2024 | 3,420.00 | 20.00 | 0.59% | 3,424.00 | 3,424.00 | 3,420.00 | 0.00 |
| Jun 07 2024 | 3,400.00 | -85.45 | -2.45% | 3,400.00 | 3,400.00 | 3,400.00 | 0.00 |
| Jun 06 2024 | 3,485.45 | -0.550 | -0.02% | 3,485.45 | 3,485.45 | 3,485.45 | 0.00 |
| Jun 05 2024 | 3,486.00 | -33.94 | -0.96% | 3,486.00 | 3,486.00 | 3,486.00 | 0.00 |
| Jun 04 2024 | 3,519.94 | 0.00 | 0.00% | 3,519.94 | 3,519.94 | 3,519.94 | 0.00 |
| Jun 03 2024 | 3,519.94 | 29.94 | 0.86% | 3,519.94 | 3,519.94 | 3,519.94 | 0.00 |
| Jun 02 2024 | 3,490.00 | 0.00 | 0.00% | 3,490.00 | 3,490.00 | 3,490.00 | 0.00 |
| Jun 01 2024 | 3,490.00 | 19.96 | 0.58% | 3,490.00 | 3,490.00 | 3,490.00 | 0.00 |
| May 31 2024 | 3,470.04 | -39.96 | -1.14% | 3,470.04 | 3,470.04 | 3,470.04 | 1.00 |
| May 30 2024 | 3,510.00 | -90.00 | -2.50% | 3,478.00 | 3,510.00 | 3,478.00 | 0.00 |
| May 29 2024 | 3,600.00 | 0.00 | 0.00% | 3,600.00 | 3,600.00 | 3,600.00 | 0.00 |
| May 28 2024 | 3,600.00 | 0.00 | 0.00% | 3,600.00 | 3,600.00 | 3,600.00 | 0.00 |
| May 27 2024 | 3,600.00 | 72.69 | 2.06% | 3,600.00 | 3,610.49 | 3,600.00 | 1.00 |
| May 26 2024 | 3,527.31 | 94.31 | 2.75% | 3,550.00 | 3,550.00 | 3,527.31 | 1.00 |
| May 25 2024 | 3,433.00 | 0.00 | 0.00% | 3,433.00 | 3,433.00 | 3,433.00 | 0.00 |
| May 24 2024 | 3,433.00 | 134.42 | 4.08% | 3,419.00 | 3,433.00 | 3,398.76 | 0.00 |
| May 23 2024 | 3,298.58 | -168.94 | -4.87% | 3,475.00 | 3,698.99 | 3,298.58 | 43.00 |
| May 22 2024 | 3,467.52 | -22.48 | -0.64% | 3,452.65 | 3,467.52 | 3,452.65 | 0.00 |
| May 21 2024 | 3,490.00 | 170.68 | 5.14% | 3,400.00 | 3,500.00 | 3,390.00 | 11.00 |
| May 20 2024 | 3,319.32 | 440.92 | 15.32% | 2,864.00 | 3,319.32 | 2,846.64 | 20.00 |
| May 19 2024 | 2,878.40 | 0.00 | 0.00% | 2,878.40 | 2,878.40 | 2,878.40 | 0.00 |
| May 18 2024 | 2,878.40 | 24.40 | 0.85% | 2,878.40 | 2,878.40 | 2,878.40 | 0.00 |
| May 17 2024 | 2,854.00 | 173.00 | 6.45% | 2,756.07 | 2,854.00 | 2,756.07 | 0.00 |
| May 16 2024 | 2,681.00 | 0.00 | 0.00% | 2,681.00 | 2,681.00 | 2,681.00 | 0.00 |
| May 15 2024 | 2,681.00 | 6.00 | 0.22% | 2,681.00 | 2,681.00 | 2,681.00 | 0.00 |
| May 14 2024 | 2,675.00 | 5.00 | 0.19% | 2,675.00 | 2,675.00 | 2,675.00 | 0.00 |
| May 13 2024 | 2,670.00 | -30.00 | -1.11% | 2,670.00 | 2,670.00 | 2,670.00 | 0.00 |
| May 12 2024 | 2,700.00 | 0.00 | 0.00% | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 |
| May 11 2024 | 2,700.00 | 0.00 | 0.00% | 2,700.00 | 2,700.00 | 2,700.00 | 0.00 |
| May 10 2024 | 2,700.00 | -88.00 | -3.16% | 2,750.00 | 2,750.00 | 2,700.00 | 0.00 |
| May 09 2024 | 2,788.00 | 0.00 | 0.00% | 2,788.00 | 2,788.00 | 2,788.00 | 0.00 |
| May 08 2024 | 2,788.00 | -57.09 | -2.01% | 2,788.00 | 2,788.00 | 2,788.00 | 0.00 |
| May 07 2024 | 2,845.09 | -134.91 | -4.53% | 2,855.62 | 2,896.62 | 2,845.09 | 1.00 |
| May 06 2024 | 2,980.00 | 69.00 | 2.37% | 2,940.00 | 2,980.00 | 2,940.00 | 3.00 |
| May 05 2024 | 2,911.00 | 7.00 | 0.24% | 2,930.00 | 2,930.00 | 2,911.00 | 0.00 |
| May 04 2024 | 2,904.00 | 4.00 | 0.14% | 2,904.00 | 2,904.00 | 2,904.00 | 0.00 |
| May 03 2024 | 2,900.00 | 100.00 | 3.57% | 2,900.00 | 2,900.00 | 2,900.00 | 0.00 |
| May 02 2024 | 2,800.00 | 100.00 | 3.70% | 2,717.00 | 2,800.00 | 2,717.00 | 0.00 |
| May 01 2024 | 2,700.00 | -74.00 | -2.67% | 2,765.00 | 2,765.00 | 2,700.00 | 1.00 |
| Apr 30 2024 | 2,774.00 | -225.00 | -7.50% | 3,004.00 | 3,004.00 | 2,774.00 | 8.00 |
