Register for real-time alerts, custom portfolio, and market movers
ETHEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29 2024 | 2,999.00 | -145.96 | -4.64% | 3,000.00 | 3,000.00 | 2,965.00 | 19.00 |
| Apr 28 2024 | 3,144.96 | 112.46 | 3.71% | 3,075.00 | 3,144.96 | 3,075.00 | 26.00 |
| Apr 27 2024 | 3,032.50 | 92.50 | 3.15% | 2,915.00 | 3,050.00 | 2,915.00 | 5.00 |
| Apr 26 2024 | 2,940.00 | 0.00 | 0.00% | 2,940.00 | 2,940.00 | 2,940.00 | 0.00 |
| Apr 25 2024 | 2,940.00 | -110.00 | -3.61% | 2,905.00 | 2,940.00 | 2,895.00 | 4.00 |
| Apr 24 2024 | 3,050.00 | 70.00 | 2.35% | 3,050.00 | 3,050.00 | 3,050.00 | 0.00 |
| Apr 23 2024 | 2,980.00 | -34.98 | -1.16% | 2,980.00 | 2,980.00 | 2,980.00 | 0.00 |
| Apr 22 2024 | 3,014.98 | 54.98 | 1.86% | 3,000.00 | 3,018.43 | 3,000.00 | 6.00 |
| Apr 21 2024 | 2,960.00 | 10.00 | 0.34% | 2,960.00 | 2,960.00 | 2,960.00 | 0.00 |
| Apr 20 2024 | 2,950.00 | 36.15 | 1.24% | 2,950.00 | 2,950.00 | 2,950.00 | 0.00 |
| Apr 19 2024 | 2,913.85 | 48.85 | 1.71% | 2,750.00 | 2,913.85 | 2,730.00 | 0.00 |
| Apr 18 2024 | 2,865.00 | 15.00 | 0.53% | 2,878.11 | 2,878.11 | 2,865.00 | 1.00 |
| Apr 17 2024 | 2,850.00 | -55.36 | -1.91% | 2,895.00 | 2,895.00 | 2,770.00 | 1.00 |
| Apr 16 2024 | 2,905.36 | -42.94 | -1.46% | 2,870.00 | 2,905.36 | 2,850.00 | 1.00 |
| Apr 15 2024 | 2,948.30 | 0.00 | 0.00% | 2,948.30 | 2,948.30 | 2,948.30 | 0.00 |
| Apr 14 2024 | 2,948.30 | 155.35 | 5.56% | 2,866.04 | 2,948.30 | 2,866.04 | 9.00 |
| Apr 13 2024 | 2,792.95 | -237.05 | -7.82% | 3,000.00 | 3,000.00 | 2,792.95 | 6.00 |
| Apr 12 2024 | 3,030.00 | -189.00 | -5.87% | 3,150.00 | 3,150.00 | 2,950.00 | 22.00 |
| Apr 11 2024 | 3,219.00 | 0.00 | 0.00% | 3,219.00 | 3,219.00 | 3,219.00 | 0.00 |
| Apr 10 2024 | 3,219.00 | -19.00 | -0.59% | 3,200.00 | 3,235.00 | 3,152.48 | 0.00 |
| Apr 09 2024 | 3,238.00 | -169.00 | -4.96% | 3,410.00 | 3,410.00 | 3,230.00 | 1.00 |
| Apr 08 2024 | 3,407.00 | 252.00 | 7.99% | 3,289.18 | 3,407.00 | 3,289.18 | 4.00 |
| Apr 07 2024 | 3,155.00 | 30.00 | 0.96% | 3,150.00 | 3,155.00 | 3,150.00 | 0.00 |
| Apr 06 2024 | 3,125.00 | 59.00 | 1.92% | 3,099.00 | 3,125.00 | 3,099.00 | 0.00 |
| Apr 05 2024 | 3,066.00 | 6.00 | 0.20% | 3,060.00 | 3,066.00 | 3,000.00 | 3.00 |
| Apr 04 2024 | 3,060.00 | -15.00 | -0.49% | 3,010.00 | 3,060.00 | 3,010.00 | 0.00 |
| Apr 03 2024 | 3,075.00 | 78.67 | 2.63% | 3,000.00 | 3,089.00 | 2,990.00 | 2.00 |
| Apr 02 2024 | 2,996.33 | -203.67 | -6.36% | 3,140.04 | 3,140.04 | 2,996.33 | 2.00 |
| Apr 01 2024 | 3,200.00 | -133.50 | -4.00% | 3,344.00 | 3,344.00 | 3,200.00 | 0.00 |
| Mar 31 2024 | 3,333.50 | 93.50 | 2.89% | 3,350.00 | 3,350.00 | 3,333.50 | 1.00 |
| Mar 30 2024 | 3,240.00 | 0.00 | 0.00% | 3,240.00 | 3,240.00 | 3,240.00 | 0.00 |
| Mar 29 2024 | 3,240.00 | -2.76 | -0.09% | 3,240.00 | 3,240.00 | 3,240.00 | 0.00 |
| Mar 28 2024 | 3,242.76 | 0.00 | 0.00% | 3,242.76 | 3,242.76 | 3,242.76 | 0.00 |
| Mar 27 2024 | 3,242.76 | -116.24 | -3.46% | 3,333.00 | 3,372.74 | 3,230.11 | 1.00 |
| Mar 26 2024 | 3,359.00 | 19.00 | 0.57% | 3,359.00 | 3,359.00 | 3,359.00 | 16.00 |
| Mar 25 2024 | 3,340.00 | 140.00 | 4.38% | 3,200.00 | 3,350.00 | 3,200.00 | 0.00 |
| Mar 24 2024 | 3,200.00 | 62.14 | 1.98% | 3,071.00 | 3,200.00 | 3,070.00 | 1.00 |
| Mar 23 2024 | 3,137.86 | 37.86 | 1.22% | 3,079.69 | 3,137.86 | 3,079.69 | 0.00 |
| Mar 22 2024 | 3,100.00 | -100.00 | -3.13% | 3,250.00 | 3,250.00 | 3,100.00 | 4.00 |
| Mar 21 2024 | 3,200.00 | 20.00 | 0.63% | 3,225.00 | 3,238.98 | 3,200.00 | 2.00 |
| Mar 20 2024 | 3,180.00 | 249.00 | 8.50% | 2,900.00 | 3,180.00 | 2,850.00 | 3.00 |
| Mar 19 2024 | 2,931.00 | -287.54 | -8.93% | 3,100.01 | 3,110.55 | 2,931.00 | 18.00 |
| Mar 18 2024 | 3,218.54 | -124.18 | -3.71% | 3,330.00 | 3,330.00 | 3,200.00 | 1.00 |
| Mar 17 2024 | 3,342.72 | 142.72 | 4.46% | 3,150.00 | 3,360.52 | 3,150.00 | 9.00 |
| Mar 16 2024 | 3,200.00 | -151.45 | -4.52% | 3,455.52 | 3,455.52 | 3,200.00 | 4.00 |
| Mar 15 2024 | 3,351.45 | -183.55 | -5.19% | 3,589.00 | 3,589.00 | 3,300.00 | 26.00 |
| Mar 14 2024 | 3,535.00 | -119.81 | -3.28% | 3,663.75 | 3,663.75 | 3,470.13 | 12.00 |
| Mar 13 2024 | 3,654.81 | 27.11 | 0.75% | 3,713.05 | 3,729.00 | 3,654.81 | 2.00 |
| Mar 12 2024 | 3,627.70 | -84.30 | -2.27% | 3,669.00 | 3,669.00 | 3,530.00 | 6.00 |
| Mar 11 2024 | 3,712.00 | 182.56 | 5.17% | 3,430.00 | 3,712.00 | 3,430.00 | 18.00 |
| Mar 10 2024 | 3,529.44 | -35.67 | -1.00% | 3,605.00 | 3,605.00 | 3,515.00 | 2.00 |
| Mar 09 2024 | 3,565.11 | -23.33 | -0.65% | 3,565.11 | 3,565.11 | 3,565.11 | 0.00 |
| Mar 08 2024 | 3,588.44 | -1.56 | -0.04% | 3,590.00 | 3,640.00 | 3,515.12 | 29.00 |
| Mar 07 2024 | 3,590.00 | 89.42 | 2.55% | 3,450.00 | 3,590.00 | 3,450.00 | 3.00 |
| Mar 06 2024 | 3,500.58 | 273.17 | 8.46% | 3,246.33 | 3,566.06 | 3,246.33 | 14.00 |
| Mar 05 2024 | 3,227.41 | -122.59 | -3.66% | 3,360.00 | 3,504.16 | 3,000.00 | 41.00 |
| Mar 04 2024 | 3,350.00 | 148.02 | 4.62% | 3,194.41 | 3,350.00 | 3,194.41 | 30.00 |
| Mar 03 2024 | 3,201.98 | 37.98 | 1.20% | 3,164.02 | 3,216.18 | 3,141.00 | 12.00 |
| Mar 02 2024 | 3,164.00 | -18.64 | -0.59% | 3,180.00 | 3,189.99 | 3,140.00 | 17.00 |
| Mar 01 2024 | 3,182.64 | 38.17 | 1.21% | 3,112.51 | 3,182.64 | 3,112.51 | 12.00 |
| Feb 29 2024 | 3,144.47 | 44.47 | 1.43% | 3,174.71 | 3,216.73 | 3,100.00 | 32.00 |
| Feb 28 2024 | 3,100.00 | 93.01 | 3.09% | 3,006.97 | 3,200.00 | 2,500.00 | 52.00 |
| Feb 27 2024 | 3,006.99 | 88.84 | 3.04% | 2,925.02 | 3,012.94 | 2,925.02 | 7.00 |
| Feb 26 2024 | 2,918.15 | 59.16 | 2.07% | 2,878.78 | 2,923.90 | 2,825.00 | 26.00 |
| Feb 25 2024 | 2,858.99 | 92.06 | 3.33% | 2,773.60 | 2,865.00 | 2,773.60 | 19.00 |
| Feb 24 2024 | 2,766.93 | 76.93 | 2.86% | 2,770.00 | 2,770.00 | 2,766.93 | 0.00 |
| Feb 23 2024 | 2,690.00 | -63.75 | -2.32% | 2,725.00 | 2,725.00 | 2,690.00 | 16.00 |
| Feb 22 2024 | 2,753.75 | 47.75 | 1.76% | 2,760.00 | 2,773.91 | 2,737.69 | 2.00 |
| Feb 21 2024 | 2,706.00 | -10.00 | -0.37% | 2,742.56 | 2,742.56 | 2,680.00 | 33.00 |
| Feb 20 2024 | 2,716.00 | -34.00 | -1.24% | 2,718.13 | 2,760.00 | 2,689.15 | 19.00 |
| Feb 19 2024 | 2,750.00 | 150.00 | 5.77% | 2,700.00 | 2,750.00 | 2,690.00 | 1.00 |
| Feb 18 2024 | 2,600.00 | 11.95 | 0.46% | 2,610.70 | 2,619.99 | 2,600.00 | 0.00 |
| Feb 17 2024 | 2,588.05 | 7.40 | 0.29% | 2,560.00 | 2,588.05 | 2,536.00 | 4.00 |
| Feb 16 2024 | 2,580.65 | -69.35 | -2.62% | 2,632.48 | 2,632.48 | 2,580.19 | 0.00 |
| Feb 15 2024 | 2,650.00 | 60.00 | 2.32% | 2,600.00 | 2,650.00 | 2,591.00 | 7.00 |
| Feb 14 2024 | 2,590.00 | 137.80 | 5.62% | 2,453.00 | 2,590.00 | 2,453.00 | 11.00 |
| Feb 13 2024 | 2,452.20 | 2.20 | 0.09% | 2,480.73 | 2,497.39 | 2,450.00 | 1.00 |
| Feb 12 2024 | 2,450.00 | 139.30 | 6.03% | 2,355.50 | 2,450.00 | 2,355.50 | 7.00 |
| Feb 11 2024 | 2,310.70 | 0.700 | 0.03% | 2,349.57 | 2,349.57 | 2,310.70 | 6.00 |
| Feb 10 2024 | 2,310.00 | 0.00 | 0.00% | 2,310.00 | 2,310.00 | 2,310.00 | 0.00 |
