Register for streaming realtime charts, analysis tools, and prices.
ETHEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3,411.83 | -91.95 | -2.62% | 3,502.10 | 3,529.33 | 3,350.00 | 286.00 |
| Jun 06 2024 | 3,503.78 | -43.42 | -1.22% | 3,549.48 | 3,557.12 | 3,455.94 | 171.00 |
| Jun 05 2024 | 3,547.20 | 48.70 | 1.39% | 3,497.63 | 3,566.36 | 3,471.78 | 194.00 |
| Jun 04 2024 | 3,498.50 | 44.11 | 1.28% | 3,455.84 | 3,511.97 | 3,432.69 | 137.00 |
| Jun 03 2024 | 3,454.39 | -33.33 | -0.96% | 3,484.35 | 3,542.79 | 3,449.85 | 119.00 |
| Jun 02 2024 | 3,487.72 | -27.87 | -0.79% | 3,515.58 | 3,534.99 | 3,457.95 | 107.00 |
| Jun 01 2024 | 3,515.59 | 44.57 | 1.28% | 3,470.94 | 3,532.01 | 3,459.28 | 79.00 |
| May 31 2024 | 3,471.02 | 9.52 | 0.28% | 3,459.99 | 3,540.00 | 3,435.98 | 208.00 |
| May 30 2024 | 3,461.50 | -21.57 | -0.62% | 3,489.11 | 3,527.00 | 3,427.00 | 193.00 |
| May 29 2024 | 3,483.07 | -54.53 | -1.54% | 3,540.09 | 3,580.11 | 3,463.90 | 218.00 |
| May 28 2024 | 3,537.60 | -47.40 | -1.32% | 3,581.30 | 3,610.60 | 3,476.51 | 258.00 |
| May 27 2024 | 3,585.00 | 58.53 | 1.66% | 3,524.93 | 3,658.00 | 3,522.86 | 326.00 |
| May 26 2024 | 3,526.47 | 69.02 | 2.00% | 3,457.82 | 3,578.08 | 3,440.99 | 203.00 |
| May 25 2024 | 3,457.45 | 17.88 | 0.52% | 3,439.61 | 3,483.90 | 3,424.96 | 120.00 |
| May 24 2024 | 3,439.57 | -53.40 | -1.53% | 3,499.69 | 3,539.99 | 3,358.53 | 356.00 |
| May 23 2024 | 3,492.97 | 43.47 | 1.26% | 3,448.25 | 3,634.13 | 3,328.75 | 696.00 |
| May 22 2024 | 3,449.50 | -12.99 | -0.38% | 3,465.36 | 3,493.98 | 3,371.75 | 260.00 |
| May 21 2024 | 3,462.49 | 150.61 | 4.55% | 3,315.69 | 3,518.20 | 3,281.74 | 911.00 |
| May 20 2024 | 3,311.88 | 486.91 | 17.24% | 2,823.89 | 3,341.88 | 2,802.04 | 521.00 |
| May 19 2024 | 2,824.97 | -49.01 | -1.71% | 2,874.30 | 2,885.55 | 2,807.04 | 105.00 |
| May 18 2024 | 2,873.98 | 29.48 | 1.04% | 2,844.16 | 2,895.46 | 2,838.04 | 121.00 |
| May 17 2024 | 2,844.50 | 133.91 | 4.94% | 2,709.16 | 2,866.01 | 2,700.51 | 220.00 |
| May 16 2024 | 2,710.59 | -74.13 | -2.66% | 2,783.60 | 2,790.89 | 2,688.23 | 179.00 |
| May 15 2024 | 2,784.72 | 118.38 | 4.44% | 2,666.41 | 2,790.89 | 2,649.12 | 198.00 |
| May 14 2024 | 2,666.34 | -67.36 | -2.46% | 2,735.66 | 2,743.62 | 2,650.00 | 169.00 |
| May 13 2024 | 2,733.70 | 10.70 | 0.39% | 2,720.38 | 2,777.58 | 2,662.21 | 153.00 |
| May 12 2024 | 2,723.00 | 19.11 | 0.71% | 2,711.93 | 2,744.63 | 2,698.77 | 75.00 |
| May 11 2024 | 2,703.89 | -1.84 | -0.07% | 2,707.85 | 2,735.56 | 2,684.84 | 86.00 |
| May 10 2024 | 2,705.73 | -111.14 | -3.95% | 2,813.62 | 2,832.18 | 2,678.83 | 194.00 |
| May 09 2024 | 2,816.87 | 50.75 | 1.83% | 2,766.61 | 2,835.81 | 2,749.57 | 134.00 |
| May 08 2024 | 2,766.12 | -28.58 | -1.02% | 2,802.72 | 2,828.22 | 2,738.84 | 152.00 |
| May 07 2024 | 2,794.70 | -53.44 | -1.88% | 2,845.00 | 2,909.19 | 2,794.49 | 153.00 |
| May 06 2024 | 2,848.14 | -67.56 | -2.32% | 2,915.26 | 2,991.07 | 2,830.89 | 187.00 |
| May 05 2024 | 2,915.70 | 16.67 | 0.58% | 2,901.02 | 2,949.00 | 2,859.31 | 100.00 |
| May 04 2024 | 2,899.03 | 16.52 | 0.57% | 2,883.93 | 2,944.93 | 2,878.61 | 94.00 |
| May 03 2024 | 2,882.51 | 92.32 | 3.31% | 2,790.12 | 2,907.02 | 2,758.64 | 190.00 |
| May 02 2024 | 2,790.19 | 8.99 | 0.32% | 2,780.08 | 2,820.16 | 2,707.82 | 147.00 |
| May 01 2024 | 2,781.20 | -45.63 | -1.61% | 2,824.57 | 2,828.61 | 2,643.69 | 291.00 |
| Apr 30 2024 | 2,826.83 | -175.56 | -5.85% | 3,003.61 | 3,033.28 | 2,735.53 | 346.00 |
| Apr 29 2024 | 3,002.39 | -48.82 | -1.60% | 3,048.55 | 3,070.13 | 2,915.00 | 197.00 |
| Apr 28 2024 | 3,051.21 | 4.04 | 0.13% | 3,047.13 | 3,133.62 | 3,042.42 | 145.00 |
| Apr 27 2024 | 3,047.17 | 117.31 | 4.00% | 2,931.18 | 3,075.00 | 2,878.53 | 121.00 |
| Apr 26 2024 | 2,929.86 | -16.03 | -0.54% | 2,945.13 | 2,961.61 | 2,907.58 | 112.00 |
| Apr 25 2024 | 2,945.89 | 7.75 | 0.26% | 2,937.65 | 2,975.67 | 2,866.97 | 343.00 |
| Apr 24 2024 | 2,938.14 | -72.58 | -2.41% | 3,011.84 | 3,083.77 | 2,906.84 | 234.00 |
| Apr 23 2024 | 3,010.72 | 4.76 | 0.16% | 3,006.50 | 3,050.93 | 2,953.61 | 173.00 |
| Apr 22 2024 | 3,005.96 | 47.90 | 1.62% | 2,959.45 | 3,036.48 | 2,938.56 | 252.00 |
| Apr 21 2024 | 2,958.06 | -15.22 | -0.51% | 2,971.28 | 3,009.18 | 2,931.02 | 131.00 |
| Apr 20 2024 | 2,973.28 | 98.07 | 3.41% | 2,873.22 | 2,983.53 | 2,841.21 | 152.00 |
| Apr 19 2024 | 2,875.21 | -7.52 | -0.26% | 2,882.85 | 2,936.77 | 2,702.86 | 492.00 |
| Apr 18 2024 | 2,882.73 | 81.29 | 2.90% | 2,801.59 | 2,905.48 | 2,770.30 | 256.00 |
| Apr 17 2024 | 2,801.44 | -106.82 | -3.67% | 2,907.86 | 2,941.30 | 2,746.84 | 312.00 |
| Apr 16 2024 | 2,908.26 | -13.64 | -0.47% | 2,919.92 | 2,950.27 | 2,825.73 | 550.00 |
| Apr 15 2024 | 2,921.90 | -55.10 | -1.85% | 2,980.17 | 3,083.81 | 2,851.62 | 578.00 |
| Apr 14 2024 | 2,977.00 | 108.63 | 3.79% | 2,870.20 | 2,996.11 | 2,763.42 | 932.00 |
| Apr 13 2024 | 2,868.37 | -194.28 | -6.34% | 3,057.05 | 3,131.89 | 2,740.00 | 894.00 |
| Apr 12 2024 | 3,062.65 | -206.88 | -6.33% | 3,265.64 | 3,316.63 | 2,950.57 | 559.00 |
| Apr 11 2024 | 3,269.53 | -14.51 | -0.44% | 3,286.69 | 3,359.39 | 3,240.00 | 226.00 |
| Apr 10 2024 | 3,284.04 | 51.83 | 1.60% | 3,231.78 | 3,302.32 | 3,149.24 | 300.00 |
| Apr 09 2024 | 3,232.21 | -155.10 | -4.58% | 3,388.60 | 3,417.29 | 3,190.81 | 412.00 |
| Apr 08 2024 | 3,387.31 | 195.11 | 6.11% | 3,188.50 | 3,414.93 | 3,147.87 | 275.00 |
| Apr 07 2024 | 3,192.20 | 93.16 | 3.01% | 3,097.01 | 3,197.42 | 3,091.23 | 99.00 |
| Apr 06 2024 | 3,099.04 | 31.91 | 1.04% | 3,066.89 | 3,140.00 | 3,060.00 | 75.00 |
| Apr 05 2024 | 3,067.13 | -7.55 | -0.25% | 3,074.48 | 3,090.54 | 2,970.02 | 262.00 |
| Apr 04 2024 | 3,074.68 | 14.80 | 0.48% | 3,060.10 | 3,175.24 | 3,002.99 | 262.00 |
| Apr 03 2024 | 3,059.88 | 12.44 | 0.41% | 3,057.67 | 3,120.46 | 2,982.85 | 310.00 |
| Apr 02 2024 | 3,047.44 | -218.72 | -6.70% | 3,267.92 | 3,267.92 | 2,996.08 | 488.00 |
| Apr 01 2024 | 3,266.16 | -118.16 | -3.49% | 3,383.04 | 3,383.04 | 3,187.46 | 354.00 |
| Mar 31 2024 | 3,384.32 | 129.00 | 3.96% | 3,253.60 | 3,389.91 | 3,253.60 | 168.00 |
| Mar 30 2024 | 3,255.32 | -6.24 | -0.19% | 3,260.76 | 3,309.30 | 3,234.86 | 209.00 |
| Mar 29 2024 | 3,261.56 | -42.03 | -1.27% | 3,299.42 | 3,322.02 | 3,225.00 | 210.00 |
| Mar 28 2024 | 3,303.59 | 62.30 | 1.92% | 3,240.24 | 3,344.07 | 3,205.84 | 231.00 |
| Mar 27 2024 | 3,241.29 | -75.07 | -2.26% | 3,315.14 | 3,388.17 | 3,200.00 | 420.00 |
| Mar 26 2024 | 3,316.36 | 12.31 | 0.37% | 3,307.26 | 3,389.70 | 3,275.90 | 274.00 |
| Mar 25 2024 | 3,304.05 | 108.34 | 3.39% | 3,199.68 | 3,371.24 | 3,165.00 | 292.00 |
| Mar 24 2024 | 3,195.71 | 109.12 | 3.54% | 3,087.06 | 3,213.56 | 3,056.79 | 169.00 |
| Mar 23 2024 | 3,086.59 | 6.69 | 0.22% | 3,088.97 | 3,180.00 | 3,030.30 | 207.00 |
| Mar 22 2024 | 3,079.90 | -132.44 | -4.12% | 3,217.74 | 3,267.44 | 3,015.00 | 413.00 |
| Mar 21 2024 | 3,212.34 | -7.84 | -0.24% | 3,222.56 | 3,297.44 | 3,143.18 | 493.00 |
| Mar 20 2024 | 3,220.18 | 312.12 | 10.73% | 2,909.48 | 3,240.00 | 2,821.68 | 983.00 |
| Mar 19 2024 | 2,908.06 | -334.87 | -10.33% | 3,241.07 | 3,264.20 | 2,902.00 | 772.00 |
| Mar 18 2024 | 3,242.93 | -110.48 | -3.29% | 3,353.27 | 3,353.27 | 3,179.00 | 291.00 |
| Mar 17 2024 | 3,353.41 | 109.41 | 3.37% | 3,241.74 | 3,383.26 | 3,144.24 | 528.00 |
| Mar 16 2024 | 3,244.00 | -193.05 | -5.62% | 3,443.24 | 3,475.91 | 3,193.85 | 378.00 |
| Mar 15 2024 | 3,437.05 | -134.99 | -3.78% | 3,569.34 | 3,616.11 | 3,279.96 | 656.00 |
| Mar 14 2024 | 3,572.04 | -91.46 | -2.50% | 3,659.61 | 3,667.21 | 3,426.58 | 557.00 |
| Mar 13 2024 | 3,663.50 | 19.18 | 0.53% | 3,643.77 | 3,731.00 | 3,599.35 | 430.00 |
| Mar 12 2024 | 3,644.32 | -39.57 | -1.07% | 3,684.81 | 3,710.00 | 3,512.59 | 786.00 |
| Mar 11 2024 | 3,683.89 | 133.51 | 3.76% | 3,548.95 | 3,723.47 | 3,452.98 | 779.00 |
| Mar 10 2024 | 3,550.38 | -28.65 | -0.80% | 3,577.68 | 3,629.16 | 3,471.78 | 286.00 |
| Mar 09 2024 | 3,579.03 | 16.13 | 0.45% | 3,560.49 | 3,612.36 | 3,547.19 | 189.00 |
