Register for streaming realtime charts, analysis tools, and prices.
ETHEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 3,012.03 | 0.00 | 0.00% | 3,012.03 | 3,012.03 | 3,012.03 | 0.00 |
| Jul 27 2024 | 3,012.03 | -64.34 | -2.09% | 3,015.75 | 3,015.75 | 3,012.03 | 0.00 |
| Jul 26 2024 | 3,076.37 | 166.27 | 5.71% | 3,076.37 | 3,076.37 | 3,076.37 | 0.00 |
| Jul 25 2024 | 2,910.10 | -161.85 | -5.27% | 2,920.00 | 2,934.25 | 2,849.80 | 13.00 |
| Jul 24 2024 | 3,071.95 | -86.15 | -2.73% | 3,165.38 | 3,165.38 | 3,067.73 | 1.00 |
| Jul 23 2024 | 3,158.10 | 0.00 | 0.00% | 3,158.10 | 3,158.10 | 3,158.10 | 0.00 |
| Jul 22 2024 | 3,158.10 | -42.41 | -1.33% | 3,184.46 | 3,193.99 | 3,158.03 | 16.00 |
| Jul 21 2024 | 3,200.51 | 66.32 | 2.12% | 3,200.51 | 3,200.51 | 3,200.51 | 0.00 |
| Jul 20 2024 | 3,134.19 | 0.00 | 0.00% | 3,134.19 | 3,134.19 | 3,134.19 | 0.00 |
| Jul 19 2024 | 3,134.19 | -8.14 | -0.26% | 3,134.19 | 3,134.19 | 3,134.19 | 0.00 |
| Jul 18 2024 | 3,142.33 | 27.35 | 0.88% | 3,120.76 | 3,142.93 | 3,117.86 | 1.00 |
| Jul 17 2024 | 3,114.98 | -74.23 | -2.33% | 3,196.10 | 3,196.10 | 3,105.12 | 32.00 |
| Jul 16 2024 | 3,189.21 | 217.19 | 7.31% | 3,125.00 | 3,201.01 | 3,087.27 | 2.00 |
| Jul 15 2024 | 2,972.02 | 0.00 | 0.00% | 2,972.02 | 2,972.02 | 2,972.02 | 0.00 |
| Jul 14 2024 | 2,972.02 | 76.86 | 2.65% | 2,938.91 | 2,972.02 | 2,938.91 | 0.00 |
| Jul 13 2024 | 2,895.16 | 36.40 | 1.27% | 2,885.60 | 2,895.16 | 2,882.51 | 3.00 |
| Jul 12 2024 | 2,858.76 | -33.24 | -1.15% | 2,851.31 | 2,884.41 | 2,823.67 | 14.00 |
| Jul 11 2024 | 2,892.00 | 25.58 | 0.89% | 2,854.86 | 2,939.97 | 2,854.54 | 10.00 |
| Jul 10 2024 | 2,866.42 | 33.69 | 1.19% | 2,868.75 | 2,892.35 | 2,860.56 | 19.00 |
| Jul 09 2024 | 2,832.73 | 26.36 | 0.94% | 2,840.66 | 2,865.65 | 2,823.03 | 18.00 |
| Jul 08 2024 | 2,806.37 | -7.44 | -0.26% | 2,700.00 | 2,845.01 | 2,627.14 | 20.00 |
| Jul 07 2024 | 2,813.81 | -17.91 | -0.63% | 2,813.81 | 2,813.81 | 2,813.81 | 0.00 |
| Jul 06 2024 | 2,831.72 | -71.25 | -2.45% | 2,764.29 | 2,832.48 | 2,764.29 | 5.00 |
| Jul 05 2024 | 2,902.97 | -20.44 | -0.70% | 2,831.27 | 2,902.97 | 2,622.45 | 43.00 |
| Jul 04 2024 | 2,923.41 | -131.50 | -4.30% | 3,065.92 | 3,065.92 | 2,884.26 | 26.00 |
| Jul 03 2024 | 3,054.91 | -197.35 | -6.07% | 3,160.55 | 3,160.55 | 3,025.00 | 24.00 |
| Jul 02 2024 | 3,252.26 | 0.00 | 0.00% | 3,252.26 | 3,252.26 | 3,252.26 | 0.00 |
| Jul 01 2024 | 3,252.26 | 106.95 | 3.40% | 3,260.00 | 3,260.00 | 3,222.36 | 8.00 |
| Jun 30 2024 | 3,145.31 | -21.29 | -0.67% | 3,154.13 | 3,154.13 | 3,145.31 | 0.00 |
| Jun 29 2024 | 3,166.60 | -45.49 | -1.42% | 3,166.60 | 3,166.60 | 3,166.60 | 1.00 |
| Jun 28 2024 | 3,212.09 | -5.73 | -0.18% | 3,223.12 | 3,223.12 | 3,205.76 | 4.00 |
| Jun 27 2024 | 3,217.82 | 55.10 | 1.74% | 3,164.32 | 3,232.51 | 3,154.43 | 17.00 |
| Jun 26 2024 | 3,162.72 | -13.09 | -0.41% | 3,174.09 | 3,183.01 | 3,140.68 | 20.00 |
| Jun 25 2024 | 3,175.81 | 47.25 | 1.51% | 3,124.90 | 3,191.48 | 3,124.90 | 6.00 |
| Jun 24 2024 | 3,128.56 | -155.25 | -4.73% | 3,198.80 | 3,208.39 | 3,040.08 | 19.00 |
| Jun 23 2024 | 3,283.81 | -2.85 | -0.09% | 3,277.45 | 3,288.01 | 3,277.45 | 0.00 |
| Jun 22 2024 | 3,286.66 | -163.89 | -4.75% | 3,273.77 | 3,286.66 | 3,271.66 | 3.00 |
| Jun 21 2024 | 3,450.55 | 157.21 | 4.77% | 3,282.09 | 3,450.55 | 3,239.24 | 5.00 |
| Jun 20 2024 | 3,293.34 | 1.54 | 0.05% | 3,326.19 | 3,403.08 | 3,281.99 | 4.00 |
| Jun 19 2024 | 3,291.80 | -20.81 | -0.63% | 3,296.40 | 3,325.23 | 3,291.80 | 22.00 |
| Jun 18 2024 | 3,312.61 | 0.00 | 0.00% | 3,312.61 | 3,312.61 | 3,312.61 | 0.00 |
| Jun 17 2024 | 3,312.61 | 27.70 | 0.84% | 3,382.88 | 3,382.88 | 3,241.04 | 19.00 |
| Jun 16 2024 | 3,284.91 | 0.00 | 0.00% | 3,284.91 | 3,284.91 | 3,284.91 | 0.00 |
| Jun 15 2024 | 3,284.91 | 0.00 | 0.00% | 3,284.91 | 3,284.91 | 3,284.91 | 0.00 |
| Jun 14 2024 | 3,284.91 | 49.60 | 1.53% | 3,255.96 | 3,284.91 | 3,255.96 | 2.00 |
| Jun 13 2024 | 3,235.31 | -54.69 | -1.66% | 3,281.32 | 3,281.32 | 3,195.94 | 17.00 |
| Jun 12 2024 | 3,290.00 | 39.00 | 1.20% | 3,249.89 | 3,360.14 | 3,249.89 | 10.00 |
| Jun 11 2024 | 3,251.00 | -252.74 | -7.21% | 3,340.00 | 3,348.52 | 3,222.42 | 35.00 |
| Jun 10 2024 | 3,503.74 | 0.00 | 0.00% | 3,503.74 | 3,503.74 | 3,503.74 | 0.00 |
| Jun 09 2024 | 3,503.74 | 0.00 | 0.00% | 3,503.74 | 3,503.74 | 3,503.74 | 0.00 |
| Jun 08 2024 | 3,503.74 | 0.00 | 0.00% | 3,503.74 | 3,503.74 | 3,503.74 | 0.00 |
| Jun 07 2024 | 3,503.74 | -40.28 | -1.14% | 3,507.32 | 3,615.98 | 3,502.16 | 1.00 |
| Jun 06 2024 | 3,544.02 | 39.75 | 1.13% | 3,549.49 | 3,549.49 | 3,537.48 | 3.00 |
| Jun 05 2024 | 3,504.27 | -11.13 | -0.32% | 3,502.83 | 3,504.92 | 3,502.41 | 4.00 |
| Jun 04 2024 | 3,515.40 | 0.00 | 0.00% | 3,515.40 | 3,515.40 | 3,515.40 | 0.00 |
| Jun 03 2024 | 3,515.40 | 25.85 | 0.74% | 3,485.42 | 3,515.40 | 3,485.32 | 17.00 |
| Jun 02 2024 | 3,489.55 | -3.12 | -0.09% | 3,502.90 | 3,502.90 | 3,489.55 | 0.00 |
| Jun 01 2024 | 3,492.67 | 37.88 | 1.10% | 3,486.28 | 3,492.67 | 3,486.28 | 0.00 |
| May 31 2024 | 3,454.79 | 9.98 | 0.29% | 3,464.61 | 3,469.24 | 3,454.61 | 0.00 |
| May 30 2024 | 3,444.81 | -19.19 | -0.55% | 3,486.58 | 3,506.86 | 3,427.35 | 26.00 |
| May 29 2024 | 3,464.00 | -30.09 | -0.86% | 3,529.99 | 3,560.70 | 3,464.00 | 9.00 |
| May 28 2024 | 3,494.09 | 0.00 | 0.00% | 3,494.09 | 3,494.09 | 3,494.09 | 0.00 |
| May 27 2024 | 3,494.09 | 0.00 | 0.00% | 3,494.09 | 3,494.09 | 3,494.09 | 0.00 |
| May 26 2024 | 3,494.09 | 43.62 | 1.26% | 3,500.00 | 3,500.00 | 3,494.09 | 0.00 |
| May 25 2024 | 3,450.47 | 22.24 | 0.65% | 3,446.32 | 3,450.47 | 3,444.32 | 0.00 |
| May 24 2024 | 3,428.23 | -40.24 | -1.16% | 3,508.92 | 3,509.40 | 3,428.23 | 0.00 |
| May 23 2024 | 3,468.47 | 26.89 | 0.78% | 3,470.77 | 3,624.00 | 3,415.97 | 11.00 |
| May 22 2024 | 3,441.58 | 0.00 | 0.00% | 3,441.58 | 3,441.58 | 3,441.58 | 0.00 |
| May 21 2024 | 3,441.58 | 576.56 | 20.12% | 3,388.60 | 3,528.42 | 3,345.74 | 51.00 |
| May 20 2024 | 2,865.02 | 0.00 | 0.00% | 2,865.02 | 2,865.02 | 2,865.02 | 0.00 |
| May 19 2024 | 2,865.02 | 15.02 | 0.53% | 2,880.00 | 2,880.00 | 2,865.02 | 0.00 |
| May 18 2024 | 2,850.00 | 0.00 | 0.00% | 2,850.00 | 2,850.00 | 2,850.00 | 0.00 |
| May 17 2024 | 2,850.00 | 86.27 | 3.12% | 2,719.48 | 2,850.00 | 2,714.53 | 8.00 |
| May 16 2024 | 2,763.73 | 81.27 | 3.03% | 2,783.43 | 2,783.43 | 2,763.73 | 3.00 |
| May 15 2024 | 2,682.46 | -25.20 | -0.93% | 2,680.92 | 2,682.46 | 2,680.92 | 3.00 |
| May 14 2024 | 2,707.66 | -29.03 | -1.06% | 2,733.28 | 2,733.28 | 2,707.66 | 0.00 |
| May 13 2024 | 2,736.69 | 23.27 | 0.86% | 2,688.89 | 2,770.86 | 2,674.34 | 3.00 |
| May 12 2024 | 2,713.42 | 0.00 | 0.00% | 2,713.42 | 2,713.42 | 2,713.42 | 0.00 |
| May 11 2024 | 2,713.42 | -75.43 | -2.70% | 2,708.15 | 2,720.14 | 2,701.97 | 13.00 |
| May 10 2024 | 2,788.85 | 0.00 | 0.00% | 2,788.85 | 2,788.85 | 2,788.85 | 0.00 |
| May 09 2024 | 2,788.85 | 38.81 | 1.41% | 2,780.42 | 2,791.64 | 2,780.42 | 1.00 |
| May 08 2024 | 2,750.04 | -47.74 | -1.71% | 2,815.65 | 2,825.89 | 2,750.04 | 28.00 |
| May 07 2024 | 2,797.78 | -72.85 | -2.54% | 2,872.16 | 2,912.27 | 2,797.78 | 19.00 |
| May 06 2024 | 2,870.63 | -94.80 | -3.20% | 2,927.51 | 2,988.94 | 2,837.32 | 7.00 |
| May 05 2024 | 2,965.43 | 193.30 | 6.97% | 2,881.54 | 2,965.43 | 2,881.45 | 1.00 |
| May 04 2024 | 2,772.13 | 0.00 | 0.00% | 2,772.13 | 2,772.13 | 2,772.13 | 0.00 |
| May 03 2024 | 2,772.13 | 64.45 | 2.38% | 2,772.13 | 2,772.13 | 2,772.13 | 0.00 |
| May 02 2024 | 2,707.68 | -71.95 | -2.59% | 2,708.49 | 2,708.49 | 2,707.68 | 0.00 |
| May 01 2024 | 2,779.63 | -190.71 | -6.42% | 2,814.20 | 2,814.20 | 2,668.87 | 16.00 |
| Apr 30 2024 | 2,970.34 | 0.00 | 0.00% | 2,970.34 | 2,970.34 | 2,970.34 | 0.00 |
