Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETHEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2,942.97 | 10.05 | 0.34% | 2,934.52 | 2,975.00 | 2,865.00 | 13,583.00 |
| Apr 24 2024 | 2,932.92 | -75.06 | -2.50% | 3,011.07 | 3,087.14 | 2,903.19 | 12,586.00 |
| Apr 23 2024 | 3,007.98 | 3.22 | 0.11% | 3,001.93 | 3,057.36 | 2,953.00 | 9,084.00 |
| Apr 22 2024 | 3,004.76 | 49.24 | 1.67% | 3,000.00 | 3,037.38 | 2,935.81 | 7,184.00 |
| Apr 21 2024 | 2,955.52 | -7.66 | -0.26% | 2,956.06 | 3,010.57 | 2,928.00 | 9,525.00 |
| Apr 20 2024 | 2,963.18 | 82.47 | 2.86% | 2,870.18 | 2,982.61 | 2,838.00 | 7,228.00 |
| Apr 19 2024 | 2,880.71 | -2.55 | -0.09% | 2,877.30 | 2,940.00 | 2,700.72 | 23,772.00 |
| Apr 18 2024 | 2,883.26 | 86.09 | 3.08% | 2,805.44 | 2,908.40 | 2,768.37 | 10,086.00 |
| Apr 17 2024 | 2,797.17 | -108.53 | -3.74% | 2,904.31 | 2,944.00 | 2,742.00 | 19,425.00 |
| Apr 16 2024 | 2,905.70 | -13.57 | -0.46% | 2,921.53 | 2,951.54 | 2,817.80 | 23,026.00 |
| Apr 15 2024 | 2,919.27 | -50.53 | -1.70% | 2,962.27 | 3,083.81 | 2,847.90 | 23,463.00 |
| Apr 14 2024 | 2,969.80 | 83.48 | 2.89% | 2,865.16 | 3,023.40 | 2,761.81 | 31,966.00 |
| Apr 13 2024 | 2,886.32 | -173.35 | -5.67% | 3,050.51 | 3,132.33 | 2,707.88 | 41,203.00 |
| Apr 12 2024 | 3,059.67 | -210.10 | -6.43% | 3,274.80 | 3,324.59 | 2,915.01 | 30,206.00 |
| Apr 11 2024 | 3,269.77 | -27.23 | -0.83% | 3,289.60 | 3,368.54 | 3,240.00 | 14,080.00 |
| Apr 10 2024 | 3,297.00 | 65.78 | 2.04% | 3,228.01 | 3,316.03 | 3,148.32 | 16,623.00 |
| Apr 09 2024 | 3,231.22 | -166.98 | -4.91% | 3,405.29 | 3,428.57 | 3,183.16 | 21,031.00 |
| Apr 08 2024 | 3,398.20 | 209.01 | 6.55% | 3,183.88 | 3,430.99 | 3,142.40 | 23,282.00 |
| Apr 07 2024 | 3,189.19 | 82.49 | 2.66% | 3,099.89 | 3,196.57 | 3,087.60 | 7,895.00 |
| Apr 06 2024 | 3,106.70 | 36.19 | 1.18% | 3,061.75 | 3,137.32 | 3,054.00 | 4,516.00 |
| Apr 05 2024 | 3,070.51 | -2.59 | -0.08% | 3,066.63 | 3,090.75 | 2,963.40 | 15,469.00 |
| Apr 04 2024 | 3,073.10 | 8.43 | 0.28% | 3,054.40 | 3,175.60 | 3,001.90 | 12,908.00 |
| Apr 03 2024 | 3,064.67 | 17.06 | 0.56% | 3,053.68 | 3,122.70 | 2,980.00 | 17,159.00 |
| Apr 02 2024 | 3,047.61 | -224.22 | -6.85% | 3,267.46 | 3,268.50 | 2,984.20 | 26,605.00 |
| Apr 01 2024 | 3,271.83 | -104.50 | -3.10% | 3,373.20 | 3,381.19 | 3,179.54 | 15,658.00 |
| Mar 31 2024 | 3,376.33 | 122.80 | 3.77% | 3,251.80 | 3,389.43 | 3,251.80 | 7,939.00 |
| Mar 30 2024 | 3,253.53 | -5.85 | -0.18% | 3,253.37 | 3,310.68 | 3,230.00 | 9,239.00 |
| Mar 29 2024 | 3,259.38 | -44.27 | -1.34% | 3,299.55 | 3,325.00 | 3,219.40 | 8,641.00 |
| Mar 28 2024 | 3,303.65 | 73.83 | 2.29% | 3,239.00 | 3,343.85 | 3,200.00 | 13,281.00 |
| Mar 27 2024 | 3,229.82 | -78.91 | -2.38% | 3,311.20 | 3,391.94 | 3,193.51 | 21,199.00 |
| Mar 26 2024 | 3,308.73 | -0.190 | -0.01% | 3,303.98 | 3,391.83 | 3,269.40 | 12,545.00 |
| Mar 25 2024 | 3,308.92 | 111.22 | 3.48% | 3,186.90 | 3,376.00 | 3,162.60 | 27,788.00 |
| Mar 24 2024 | 3,197.70 | 90.81 | 2.92% | 3,084.87 | 3,210.94 | 3,055.00 | 7,877.00 |
| Mar 23 2024 | 3,106.89 | 36.58 | 1.19% | 3,086.19 | 3,217.70 | 3,029.13 | 8,782.00 |
| Mar 22 2024 | 3,070.31 | -145.45 | -4.52% | 3,219.67 | 3,269.90 | 3,011.35 | 19,275.00 |
| Mar 21 2024 | 3,215.76 | -2.65 | -0.08% | 3,208.24 | 3,297.80 | 3,139.38 | 25,813.00 |
| Mar 20 2024 | 3,218.41 | 295.99 | 10.13% | 2,920.70 | 3,236.22 | 2,813.00 | 48,984.00 |
| Mar 19 2024 | 2,922.42 | -322.08 | -9.93% | 3,244.09 | 3,264.83 | 2,896.63 | 35,261.00 |
| Mar 18 2024 | 3,244.50 | -101.77 | -3.04% | 3,338.52 | 3,347.31 | 3,177.85 | 12,512.00 |
| Mar 17 2024 | 3,346.27 | 116.23 | 3.60% | 3,243.10 | 3,383.74 | 3,121.00 | 26,833.00 |
| Mar 16 2024 | 3,230.04 | -211.78 | -6.15% | 3,439.56 | 3,476.68 | 3,182.30 | 21,016.00 |
| Mar 15 2024 | 3,441.82 | -124.61 | -3.49% | 3,573.35 | 3,617.58 | 3,235.00 | 51,865.00 |
| Mar 14 2024 | 3,566.43 | -93.26 | -2.55% | 3,659.24 | 3,666.35 | 3,397.30 | 19,613.00 |
| Mar 13 2024 | 3,659.69 | 22.18 | 0.61% | 3,637.21 | 3,736.03 | 3,597.49 | 18,652.00 |
| Mar 12 2024 | 3,637.51 | -46.64 | -1.27% | 3,709.94 | 3,739.00 | 3,510.00 | 23,624.00 |
| Mar 11 2024 | 3,684.15 | 134.46 | 3.79% | 3,546.11 | 3,732.30 | 3,416.60 | 65,611.00 |
| Mar 10 2024 | 3,549.69 | -27.10 | -0.76% | 3,571.51 | 3,629.90 | 3,470.02 | 15,203.00 |
| Mar 09 2024 | 3,576.79 | 17.78 | 0.50% | 3,556.10 | 3,612.36 | 3,545.20 | 11,498.00 |
| Mar 08 2024 | 3,559.01 | 29.43 | 0.83% | 3,542.74 | 3,658.91 | 3,475.00 | 32,685.00 |
| Mar 07 2024 | 3,529.58 | 29.44 | 0.84% | 3,505.67 | 3,598.90 | 3,426.05 | 17,424.00 |
| Mar 06 2024 | 3,500.14 | 199.49 | 6.04% | 3,280.71 | 3,590.39 | 3,227.90 | 42,499.00 |
| Mar 05 2024 | 3,300.65 | -35.77 | -1.07% | 3,331.38 | 3,520.00 | 2,770.00 | 74,526.00 |
| Mar 04 2024 | 3,336.42 | 124.50 | 3.88% | 3,214.85 | 3,346.59 | 3,157.30 | 28,082.00 |
| Mar 03 2024 | 3,211.92 | 54.33 | 1.72% | 3,151.92 | 3,222.70 | 3,101.92 | 9,816.00 |
| Mar 02 2024 | 3,157.59 | -9.90 | -0.31% | 3,164.35 | 3,194.83 | 3,132.40 | 8,665.00 |
| Mar 01 2024 | 3,167.49 | 64.68 | 2.08% | 3,087.30 | 3,192.33 | 3,076.03 | 18,207.00 |
| Feb 29 2024 | 3,102.81 | -1.44 | -0.05% | 3,111.06 | 3,250.00 | 3,045.01 | 35,306.00 |
| Feb 28 2024 | 3,104.25 | 117.42 | 3.93% | 2,991.00 | 3,219.98 | 2,920.00 | 34,404.00 |
| Feb 27 2024 | 2,986.83 | 61.84 | 2.11% | 2,915.47 | 3,029.54 | 2,905.22 | 31,684.00 |
| Feb 26 2024 | 2,924.99 | 47.99 | 1.67% | 2,873.85 | 2,946.13 | 2,797.60 | 18,347.00 |
| Feb 25 2024 | 2,877.00 | 113.70 | 4.11% | 2,765.12 | 2,883.76 | 2,755.00 | 13,373.00 |
| Feb 24 2024 | 2,763.30 | 61.14 | 2.26% | 2,702.71 | 2,779.21 | 2,685.00 | 7,287.00 |
| Feb 23 2024 | 2,702.16 | -42.70 | -1.56% | 2,749.89 | 2,768.37 | 2,685.00 | 12,378.00 |
| Feb 22 2024 | 2,744.86 | -4.54 | -0.17% | 2,735.76 | 2,807.68 | 2,684.16 | 23,748.00 |
| Feb 21 2024 | 2,749.40 | -39.77 | -1.43% | 2,785.89 | 2,792.81 | 2,655.02 | 19,316.00 |
| Feb 20 2024 | 2,789.17 | 57.68 | 2.11% | 2,731.28 | 2,806.18 | 2,663.00 | 20,290.00 |
| Feb 19 2024 | 2,731.49 | 65.75 | 2.47% | 2,670.94 | 2,770.00 | 2,648.00 | 15,942.00 |
| Feb 18 2024 | 2,665.74 | 77.34 | 2.99% | 2,586.63 | 2,688.14 | 2,567.30 | 9,266.00 |
| Feb 17 2024 | 2,588.40 | -18.93 | -0.73% | 2,600.22 | 2,605.30 | 2,520.63 | 10,603.00 |
| Feb 16 2024 | 2,607.33 | -14.65 | -0.56% | 2,622.66 | 2,657.15 | 2,547.74 | 20,876.00 |
| Feb 15 2024 | 2,621.98 | 30.12 | 1.16% | 2,588.75 | 2,660.07 | 2,572.27 | 27,310.00 |
| Feb 14 2024 | 2,591.86 | 126.55 | 5.13% | 2,464.31 | 2,599.98 | 2,446.00 | 23,111.00 |
| Feb 13 2024 | 2,465.31 | 8.32 | 0.34% | 2,465.83 | 2,495.68 | 2,408.36 | 24,902.00 |
| Feb 12 2024 | 2,456.99 | 147.07 | 6.37% | 2,312.03 | 2,468.29 | 2,291.00 | 15,379.00 |
| Feb 11 2024 | 2,309.92 | 4.53 | 0.20% | 2,302.14 | 2,348.22 | 2,297.28 | 9,192.00 |
| Feb 10 2024 | 2,305.39 | 29.37 | 1.29% | 2,279.45 | 2,331.60 | 2,256.29 | 14,594.00 |
| Feb 09 2024 | 2,276.02 | 29.20 | 1.30% | 2,245.66 | 2,343.98 | 2,243.99 | 19,323.00 |
| Feb 08 2024 | 2,246.82 | -1.52 | -0.07% | 2,248.76 | 2,288.95 | 2,234.00 | 18,954.00 |
| Feb 07 2024 | 2,248.34 | 42.41 | 1.92% | 2,208.21 | 2,269.32 | 2,186.00 | 13,335.00 |
| Feb 06 2024 | 2,205.93 | 64.72 | 3.02% | 2,140.20 | 2,228.00 | 2,138.00 | 16,495.00 |
| Feb 05 2024 | 2,141.21 | 16.71 | 0.79% | 2,126.18 | 2,173.40 | 2,105.50 | 8,996.00 |
| Feb 04 2024 | 2,124.50 | -2.90 | -0.14% | 2,129.52 | 2,143.99 | 2,101.86 | 6,707.00 |
| Feb 03 2024 | 2,127.40 | -9.50 | -0.44% | 2,135.60 | 2,157.99 | 2,124.70 | 4,962.00 |
| Feb 02 2024 | 2,136.90 | 18.80 | 0.89% | 2,116.24 | 2,150.88 | 2,111.00 | 10,004.00 |
| Feb 01 2024 | 2,118.10 | 3.83 | 0.18% | 2,117.10 | 2,132.80 | 2,071.78 | 13,042.00 |
| Jan 31 2024 | 2,114.27 | -48.09 | -2.22% | 2,165.82 | 2,170.81 | 2,092.74 | 16,729.00 |
| Jan 30 2024 | 2,162.36 | 25.57 | 1.20% | 2,135.57 | 2,207.61 | 2,119.30 | 15,452.00 |
| Jan 29 2024 | 2,136.79 | 54.40 | 2.61% | 2,078.71 | 2,145.26 | 2,067.24 | 13,663.00 |
| Jan 28 2024 | 2,082.39 | -9.33 | -0.45% | 2,090.69 | 2,130.55 | 2,065.46 | 8,866.00 |
| Jan 27 2024 | 2,091.72 | 1.06 | 0.05% | 2,089.96 | 2,105.16 | 2,075.18 | 6,834.00 |
