Register for streaming realtime charts, analysis tools, and prices.
ETHEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 3,269.51 | -35.21 | -1.07% | 3,300.59 | 3,302.37 | 3,257.00 | 83.00 |
| Jun 21 2024 | 3,304.72 | 17.02 | 0.52% | 3,286.56 | 3,322.11 | 3,216.82 | 80.00 |
| Jun 20 2024 | 3,287.71 | -30.91 | -0.93% | 3,318.14 | 3,404.86 | 3,269.75 | 82.00 |
| Jun 19 2024 | 3,318.62 | 62.01 | 1.90% | 3,256.52 | 3,351.83 | 3,230.34 | 82.00 |
| Jun 18 2024 | 3,256.61 | -130.28 | -3.85% | 3,276.49 | 3,368.93 | 3,139.36 | 82.00 |
| Jun 17 2024 | 3,386.89 | 0.00 | 0.00% | 3,386.89 | 3,386.89 | 3,386.89 | 0.00 |
| Jun 16 2024 | 3,386.89 | 52.67 | 1.58% | 3,335.87 | 3,405.77 | 3,318.33 | 86.00 |
| Jun 15 2024 | 3,334.22 | 74.34 | 2.28% | 3,260.78 | 3,408.35 | 3,255.37 | 84.00 |
| Jun 14 2024 | 3,259.88 | 28.38 | 0.88% | 3,241.16 | 3,382.95 | 3,159.10 | 53.00 |
| Jun 13 2024 | 3,231.50 | -64.52 | -1.96% | 3,295.92 | 3,302.15 | 3,207.72 | 2.00 |
| Jun 12 2024 | 3,296.02 | 34.49 | 1.06% | 3,260.57 | 3,375.29 | 3,230.28 | 2.00 |
| Jun 11 2024 | 3,261.53 | -159.12 | -4.65% | 3,417.25 | 3,423.12 | 3,208.51 | 5.00 |
| Jun 10 2024 | 3,420.65 | -17.69 | -0.51% | 3,438.77 | 3,460.20 | 3,399.71 | 2.00 |
| Jun 09 2024 | 3,438.34 | 22.68 | 0.66% | 3,429.99 | 3,462.40 | 3,402.30 | 2.00 |
| Jun 08 2024 | 3,415.66 | -9.27 | -0.27% | 3,424.63 | 3,451.13 | 3,401.68 | 4.00 |
| Jun 07 2024 | 3,424.93 | -91.42 | -2.60% | 3,514.06 | 3,550.78 | 3,350.00 | 4.00 |
| Jun 06 2024 | 3,516.35 | -45.92 | -1.29% | 3,561.81 | 3,562.70 | 3,472.21 | 4.00 |
| Jun 05 2024 | 3,562.27 | 42.21 | 1.20% | 3,519.82 | 3,580.33 | 3,480.39 | 3.00 |
| Jun 04 2024 | 3,520.05 | 50.70 | 1.46% | 3,468.05 | 3,576.04 | 3,434.06 | 4.00 |
| Jun 03 2024 | 3,469.36 | -33.29 | -0.95% | 3,500.00 | 3,552.77 | 3,451.31 | 4.00 |
| Jun 02 2024 | 3,502.64 | -28.32 | -0.80% | 3,531.51 | 3,541.42 | 3,470.39 | 4.00 |
| Jun 01 2024 | 3,530.96 | 63.54 | 1.83% | 3,468.38 | 3,576.54 | 3,458.80 | 5.00 |
| May 31 2024 | 3,467.42 | -4.89 | -0.14% | 3,472.62 | 3,544.24 | 3,439.12 | 6.00 |
| May 30 2024 | 3,472.32 | -14.27 | -0.41% | 3,486.44 | 3,538.43 | 3,435.99 | 7.00 |
| May 29 2024 | 3,486.59 | -51.36 | -1.45% | 3,539.02 | 3,580.37 | 3,469.05 | 7.00 |
| May 28 2024 | 3,537.95 | -57.87 | -1.61% | 3,594.45 | 3,622.16 | 3,490.00 | 7.00 |
| May 27 2024 | 3,595.82 | 55.35 | 1.56% | 3,541.12 | 3,663.36 | 3,540.16 | 8.00 |
| May 26 2024 | 3,540.47 | 75.50 | 2.18% | 3,464.98 | 3,593.21 | 3,457.62 | 10.00 |
| May 25 2024 | 3,464.97 | 10.21 | 0.30% | 3,454.25 | 3,491.67 | 3,434.99 | 15.00 |
| May 24 2024 | 3,454.77 | -30.50 | -0.88% | 3,488.44 | 3,547.30 | 3,364.55 | 16.00 |
| May 23 2024 | 3,485.26 | 32.03 | 0.93% | 3,460.71 | 3,648.95 | 3,250.00 | 63.00 |
| May 22 2024 | 3,453.24 | -33.71 | -0.97% | 3,486.11 | 3,570.29 | 3,386.46 | 27.00 |
| May 21 2024 | 3,486.94 | 115.54 | 3.43% | 3,390.13 | 3,534.80 | 3,327.76 | 30.00 |
| May 20 2024 | 3,371.41 | 532.44 | 18.75% | 2,839.21 | 3,404.60 | 2,821.90 | 51.00 |
| May 19 2024 | 2,838.96 | -49.25 | -1.71% | 2,889.01 | 2,899.25 | 2,818.71 | 66.00 |
| May 18 2024 | 2,888.21 | 34.59 | 1.21% | 2,842.05 | 2,908.46 | 2,841.51 | 80.00 |
| May 17 2024 | 2,853.62 | 134.09 | 4.93% | 2,720.58 | 2,883.85 | 2,709.07 | 81.00 |
| May 16 2024 | 2,719.54 | -88.41 | -3.15% | 2,798.27 | 2,896.46 | 2,699.29 | 80.00 |
| May 15 2024 | 2,807.94 | 131.10 | 4.90% | 2,678.22 | 2,847.74 | 2,651.27 | 81.00 |
| May 14 2024 | 2,676.84 | -68.20 | -2.48% | 2,744.23 | 2,807.63 | 2,650.00 | 58.00 |
| May 13 2024 | 2,745.04 | 24.05 | 0.88% | 2,727.79 | 2,782.50 | 2,665.90 | 8.00 |
| May 12 2024 | 2,720.99 | 16.15 | 0.60% | 2,705.68 | 2,751.02 | 2,697.14 | 16.00 |
| May 11 2024 | 2,704.84 | 0.940 | 0.03% | 2,702.95 | 2,741.91 | 2,691.73 | 28.00 |
| May 10 2024 | 2,703.91 | -112.82 | -4.01% | 2,811.75 | 2,865.36 | 2,679.93 | 83.00 |
| May 09 2024 | 2,816.73 | 41.43 | 1.49% | 2,776.15 | 2,893.94 | 2,746.64 | 83.00 |
| May 08 2024 | 2,775.29 | -24.71 | -0.88% | 2,795.86 | 2,866.36 | 2,742.08 | 83.00 |
| May 07 2024 | 2,800.00 | -58.80 | -2.06% | 2,859.19 | 2,915.77 | 2,800.00 | 81.00 |
| May 06 2024 | 2,858.80 | -57.49 | -1.97% | 2,915.93 | 2,985.76 | 2,840.25 | 81.00 |
| May 05 2024 | 2,916.29 | 20.36 | 0.70% | 2,896.45 | 2,948.11 | 2,858.17 | 82.00 |
| May 04 2024 | 2,895.93 | -2.01 | -0.07% | 2,883.71 | 2,943.54 | 2,876.23 | 83.00 |
| May 03 2024 | 2,897.94 | 101.19 | 3.62% | 2,796.10 | 2,959.13 | 2,753.63 | 81.00 |
| May 02 2024 | 2,796.75 | 12.34 | 0.44% | 2,783.63 | 2,825.02 | 2,703.84 | 82.00 |
| May 01 2024 | 2,784.42 | -43.52 | -1.54% | 2,825.86 | 2,841.78 | 2,650.00 | 86.00 |
| Apr 30 2024 | 2,827.94 | -173.44 | -5.78% | 3,002.27 | 3,029.72 | 2,747.33 | 84.00 |
| Apr 29 2024 | 3,001.38 | -53.56 | -1.75% | 3,054.22 | 3,081.24 | 2,917.74 | 83.00 |
| 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 |
