Register to chat with like-minded investors on our interactive forums.
ETHEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 3,013.02 | 16.53 | 0.55% | 2,978.98 | 3,024.02 | 2,942.80 | 3,938.00 |
| Jul 27 2024 | 2,996.49 | -24.11 | -0.80% | 3,009.35 | 3,062.14 | 2,938.11 | 5,466.00 |
| Jul 26 2024 | 3,020.60 | 93.96 | 3.21% | 2,924.71 | 3,026.83 | 2,922.98 | 13,899.00 |
| Jul 25 2024 | 2,926.64 | -150.40 | -4.89% | 3,077.20 | 3,084.88 | 2,847.47 | 20,451.00 |
| Jul 24 2024 | 3,077.04 | -130.38 | -4.06% | 3,208.26 | 3,214.28 | 3,041.80 | 10,908.00 |
| Jul 23 2024 | 3,207.42 | 45.79 | 1.45% | 3,164.62 | 3,257.96 | 3,119.69 | 11,285.00 |
| Jul 22 2024 | 3,161.63 | -70.42 | -2.18% | 3,239.66 | 3,268.69 | 3,143.73 | 11,641.00 |
| Jul 21 2024 | 3,232.05 | -0.760 | -0.02% | 3,230.15 | 3,254.00 | 3,130.00 | 7,909.00 |
| Jul 20 2024 | 3,232.81 | 11.68 | 0.36% | 3,221.96 | 3,251.48 | 3,195.90 | 5,140.00 |
| Jul 19 2024 | 3,221.13 | 74.12 | 2.36% | 3,139.23 | 3,256.13 | 3,102.17 | 10,298.00 |
| Jul 18 2024 | 3,147.01 | 43.02 | 1.39% | 3,101.93 | 3,196.66 | 3,090.00 | 6,376.00 |
| Jul 17 2024 | 3,103.99 | -60.52 | -1.91% | 3,161.09 | 3,229.00 | 3,091.42 | 8,632.00 |
| Jul 16 2024 | 3,164.51 | -36.12 | -1.13% | 3,204.74 | 3,212.16 | 3,070.62 | 9,550.00 |
| Jul 15 2024 | 3,200.63 | 208.43 | 6.97% | 2,983.16 | 3,208.96 | 2,969.80 | 15,057.00 |
| Jul 14 2024 | 2,992.20 | 79.84 | 2.74% | 2,912.65 | 3,004.80 | 2,862.65 | 6,921.00 |
| Jul 13 2024 | 2,912.36 | 41.34 | 1.44% | 2,872.22 | 2,936.25 | 2,835.91 | 4,349.00 |
| Jul 12 2024 | 2,871.02 | 20.22 | 0.71% | 2,851.00 | 2,898.01 | 2,795.96 | 7,605.00 |
| Jul 11 2024 | 2,850.80 | -13.14 | -0.46% | 2,859.14 | 2,953.00 | 2,819.73 | 12,276.00 |
| Jul 10 2024 | 2,863.94 | 28.68 | 1.01% | 2,832.07 | 2,912.86 | 2,796.77 | 12,379.00 |
| Jul 09 2024 | 2,835.26 | 55.81 | 2.01% | 2,780.07 | 2,879.95 | 2,767.69 | 11,877.00 |
| Jul 08 2024 | 2,779.45 | 76.43 | 2.83% | 2,710.18 | 2,857.74 | 2,608.00 | 16,202.00 |
| Jul 07 2024 | 2,703.02 | -119.24 | -4.22% | 2,822.53 | 2,838.52 | 2,700.00 | 7,507.00 |
| Jul 06 2024 | 2,822.26 | 71.87 | 2.61% | 2,754.94 | 2,848.86 | 2,727.20 | 9,195.00 |
| Jul 05 2024 | 2,750.39 | -87.91 | -3.10% | 2,824.16 | 2,876.70 | 2,580.00 | 31,429.00 |
| Jul 04 2024 | 2,838.30 | -216.82 | -7.10% | 3,056.70 | 3,070.00 | 2,826.49 | 18,489.00 |
| Jul 03 2024 | 3,055.12 | -124.40 | -3.91% | 3,179.44 | 3,190.26 | 3,012.21 | 10,667.00 |
| Jul 02 2024 | 3,179.52 | -20.69 | -0.65% | 3,202.26 | 3,226.47 | 3,166.51 | 5,177.00 |
| Jul 01 2024 | 3,200.21 | -0.270 | -0.01% | 3,244.62 | 3,275.00 | 3,185.38 | 8,749.00 |
| Jun 30 2024 | 3,200.48 | 49.89 | 1.58% | 3,152.09 | 3,218.38 | 3,127.65 | 5,497.00 |
| Jun 29 2024 | 3,150.59 | -1.32 | -0.04% | 3,152.56 | 3,179.27 | 3,145.14 | 3,157.00 |
| Jun 28 2024 | 3,151.91 | -63.51 | -1.98% | 3,218.02 | 3,260.00 | 3,138.82 | 9,232.00 |
| Jun 27 2024 | 3,215.42 | 65.31 | 2.07% | 3,152.28 | 3,245.00 | 3,144.29 | 8,912.00 |
| Jun 26 2024 | 3,150.11 | -20.32 | -0.64% | 3,169.00 | 3,199.46 | 3,111.45 | 7,451.00 |
| Jun 25 2024 | 3,170.43 | 43.14 | 1.38% | 3,123.50 | 3,200.00 | 3,108.10 | 8,066.00 |
| Jun 24 2024 | 3,127.29 | -72.71 | -2.27% | 3,200.37 | 3,212.18 | 3,011.19 | 18,298.00 |
| Jun 23 2024 | 3,200.00 | -64.13 | -1.96% | 3,262.06 | 3,293.07 | 3,185.00 | 4,590.00 |
| Jun 22 2024 | 3,264.13 | -26.41 | -0.80% | 3,292.45 | 3,293.22 | 3,249.36 | 3,136.00 |
| Jun 21 2024 | 3,290.54 | 7.52 | 0.23% | 3,282.40 | 3,316.01 | 3,221.56 | 8,436.00 |
| Jun 20 2024 | 3,283.02 | -23.97 | -0.72% | 3,307.15 | 3,379.33 | 3,253.82 | 10,232.00 |
| Jun 19 2024 | 3,306.99 | 67.93 | 2.10% | 3,243.19 | 3,339.99 | 3,227.35 | 10,492.00 |
| Jun 18 2024 | 3,239.06 | -29.01 | -0.89% | 3,272.04 | 3,272.51 | 3,125.20 | 14,634.00 |
| Jun 17 2024 | 3,268.07 | -114.04 | -3.37% | 3,385.77 | 3,397.49 | 3,225.00 | 10,535.00 |
| Jun 16 2024 | 3,382.11 | 48.19 | 1.45% | 3,329.01 | 3,410.37 | 3,308.24 | 4,836.00 |
| Jun 15 2024 | 3,333.92 | 76.93 | 2.36% | 3,255.61 | 3,358.66 | 3,245.51 | 7,535.00 |
| Jun 14 2024 | 3,256.99 | 24.22 | 0.75% | 3,233.69 | 3,301.09 | 3,145.00 | 12,330.00 |
| Jun 13 2024 | 3,232.77 | -60.49 | -1.84% | 3,290.24 | 3,295.31 | 3,191.98 | 10,360.00 |
| Jun 12 2024 | 3,293.26 | 33.23 | 1.02% | 3,261.40 | 3,381.61 | 3,226.06 | 14,313.00 |
| Jun 11 2024 | 3,260.03 | -142.70 | -4.19% | 3,405.05 | 3,413.58 | 3,195.98 | 19,582.00 |
| Jun 10 2024 | 3,402.73 | -37.08 | -1.08% | 3,440.00 | 3,455.33 | 3,385.00 | 6,200.00 |
| Jun 09 2024 | 3,439.81 | 24.91 | 0.73% | 3,412.47 | 3,456.20 | 3,400.01 | 6,621.00 |
| Jun 08 2024 | 3,414.90 | 4.80 | 0.14% | 3,407.72 | 3,438.42 | 3,392.90 | 5,449.00 |
| Jun 07 2024 | 3,410.10 | -91.51 | -2.61% | 3,498.83 | 3,538.00 | 3,310.00 | 15,821.00 |
| Jun 06 2024 | 3,501.61 | -47.95 | -1.35% | 3,547.47 | 3,559.61 | 3,452.40 | 9,865.00 |
| Jun 05 2024 | 3,549.56 | 47.71 | 1.36% | 3,519.94 | 3,572.30 | 3,465.20 | 15,360.00 |
| Jun 04 2024 | 3,501.85 | 48.93 | 1.42% | 3,453.42 | 3,521.01 | 3,407.40 | 9,277.00 |
| Jun 03 2024 | 3,452.92 | -35.81 | -1.03% | 3,481.65 | 3,546.45 | 3,447.53 | 12,907.00 |
| Jun 02 2024 | 3,488.73 | -26.94 | -0.77% | 3,516.05 | 3,536.90 | 3,457.34 | 5,324.00 |
| Jun 01 2024 | 3,515.67 | 45.63 | 1.31% | 3,467.46 | 3,531.55 | 3,456.62 | 4,977.00 |
| May 31 2024 | 3,470.04 | 9.38 | 0.27% | 3,456.93 | 3,543.82 | 3,432.76 | 10,548.00 |
| May 30 2024 | 3,460.66 | -25.92 | -0.74% | 3,488.58 | 3,527.00 | 3,424.01 | 9,667.00 |
| May 29 2024 | 3,486.58 | -55.79 | -1.57% | 3,541.22 | 3,581.23 | 3,461.02 | 13,882.00 |
| May 28 2024 | 3,542.37 | -39.52 | -1.10% | 3,583.89 | 3,611.37 | 3,471.53 | 12,221.00 |
| May 27 2024 | 3,581.89 | 56.27 | 1.60% | 3,527.93 | 3,659.16 | 3,522.90 | 15,920.00 |
| May 26 2024 | 3,525.62 | 67.79 | 1.96% | 3,457.79 | 3,580.20 | 3,440.97 | 10,568.00 |
| May 25 2024 | 3,457.83 | 16.52 | 0.48% | 3,434.70 | 3,485.60 | 3,422.95 | 6,035.00 |
| May 24 2024 | 3,441.31 | -35.71 | -1.03% | 3,495.80 | 3,545.40 | 3,353.79 | 19,451.00 |
| May 23 2024 | 3,477.02 | 20.87 | 0.60% | 3,451.33 | 3,638.78 | 3,167.00 | 49,306.00 |
| May 22 2024 | 3,456.15 | -22.78 | -0.65% | 3,471.20 | 3,505.74 | 3,368.00 | 13,459.00 |
| May 21 2024 | 3,478.93 | 121.48 | 3.62% | 3,363.26 | 3,528.00 | 3,093.00 | 46,999.00 |
| May 20 2024 | 3,357.45 | 535.73 | 18.99% | 2,824.61 | 3,389.79 | 2,800.55 | 34,971.00 |
| May 19 2024 | 2,821.72 | -52.10 | -1.81% | 2,873.56 | 2,886.45 | 2,807.04 | 5,468.00 |
| May 18 2024 | 2,873.82 | 32.15 | 1.13% | 2,843.49 | 2,896.40 | 2,838.04 | 4,164.00 |
| May 17 2024 | 2,841.67 | 133.49 | 4.93% | 2,708.19 | 2,871.48 | 2,697.50 | 13,514.00 |
| May 16 2024 | 2,708.18 | -82.51 | -2.96% | 2,785.95 | 2,791.09 | 2,688.23 | 11,436.00 |
| May 15 2024 | 2,790.69 | 125.54 | 4.71% | 2,670.30 | 2,790.90 | 2,646.79 | 14,731.00 |
| May 14 2024 | 2,665.15 | -65.27 | -2.39% | 2,730.70 | 2,743.62 | 2,644.76 | 14,318.00 |
| May 13 2024 | 2,730.42 | 10.23 | 0.38% | 2,720.38 | 2,778.43 | 2,660.00 | 7,627.00 |
| May 12 2024 | 2,720.19 | 17.62 | 0.65% | 2,706.41 | 2,743.62 | 2,695.00 | 3,264.00 |
| May 11 2024 | 2,702.57 | -4.65 | -0.17% | 2,707.98 | 2,738.00 | 2,683.00 | 4,039.00 |
| May 10 2024 | 2,707.22 | -108.36 | -3.85% | 2,812.26 | 2,831.90 | 2,673.14 | 8,969.00 |
| May 09 2024 | 2,815.58 | 47.56 | 1.72% | 2,768.95 | 2,837.46 | 2,745.90 | 8,249.00 |
| May 08 2024 | 2,768.02 | -40.52 | -1.44% | 2,804.70 | 2,828.76 | 2,730.90 | 10,468.00 |
| May 07 2024 | 2,808.54 | -39.41 | -1.38% | 2,849.38 | 2,909.95 | 2,797.87 | 8,437.00 |
| May 06 2024 | 2,847.95 | -65.40 | -2.24% | 2,918.88 | 2,991.83 | 2,828.50 | 13,288.00 |
| May 05 2024 | 2,913.35 | 16.58 | 0.57% | 2,898.48 | 2,948.10 | 2,857.90 | 7,042.00 |
| May 04 2024 | 2,896.77 | 9.76 | 0.34% | 2,883.29 | 2,944.32 | 2,876.52 | 4,595.00 |
| May 03 2024 | 2,887.01 | 100.21 | 3.60% | 2,787.26 | 2,909.10 | 2,756.50 | 12,899.00 |
| May 02 2024 | 2,786.80 | 6.83 | 0.25% | 2,772.40 | 2,815.99 | 2,699.12 | 12,137.00 |
| May 01 2024 | 2,779.97 | -56.70 | -2.00% | 2,822.96 | 2,831.91 | 2,636.70 | 17,897.00 |
| Apr 30 2024 | 2,836.67 | -162.37 | -5.41% | 2,995.74 | 3,031.08 | 2,730.10 | 23,893.00 |
