Register for real-time alerts, custom portfolio, and market movers
ETHEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 3,163.59 | -56.79 | -1.76% | 3,220.45 | 3,258.63 | 3,147.17 | 93.00 |
| Jul 21 2024 | 3,220.38 | -12.46 | -0.39% | 3,228.91 | 3,240.36 | 3,133.79 | 214.00 |
| Jul 20 2024 | 3,232.84 | 13.51 | 0.42% | 3,219.00 | 3,250.15 | 3,196.50 | 55.00 |
| Jul 19 2024 | 3,219.33 | 72.32 | 2.30% | 3,145.26 | 3,252.60 | 3,105.00 | 135.00 |
| Jul 18 2024 | 3,147.01 | 46.97 | 1.52% | 3,099.69 | 3,196.96 | 3,094.19 | 87.00 |
| Jul 17 2024 | 3,100.04 | -58.66 | -1.86% | 3,163.16 | 3,229.00 | 3,095.89 | 147.00 |
| Jul 16 2024 | 3,158.70 | -45.18 | -1.41% | 3,199.40 | 3,212.00 | 3,071.09 | 195.00 |
| Jul 15 2024 | 3,203.88 | 226.78 | 7.62% | 2,978.69 | 3,207.65 | 2,970.00 | 200.00 |
| Jul 14 2024 | 2,977.10 | 77.98 | 2.69% | 2,898.91 | 2,999.24 | 2,863.25 | 125.00 |
| Jul 13 2024 | 2,899.12 | 22.81 | 0.79% | 2,879.18 | 2,920.88 | 2,836.47 | 146.00 |
| Jul 12 2024 | 2,876.31 | 20.51 | 0.72% | 2,853.40 | 2,897.83 | 2,802.58 | 172.00 |
| Jul 11 2024 | 2,855.80 | -9.83 | -0.34% | 2,864.80 | 2,952.18 | 2,822.15 | 207.00 |
| Jul 10 2024 | 2,865.63 | 26.84 | 0.95% | 2,836.72 | 2,911.63 | 2,799.95 | 215.00 |
| Jul 09 2024 | 2,838.79 | 50.10 | 1.80% | 2,790.08 | 2,877.90 | 2,776.62 | 159.00 |
| Jul 08 2024 | 2,788.69 | 80.99 | 2.99% | 2,709.25 | 2,849.21 | 2,612.60 | 359.00 |
| Jul 07 2024 | 2,707.70 | -122.66 | -4.33% | 2,835.74 | 2,838.52 | 2,702.43 | 129.00 |
| Jul 06 2024 | 2,830.36 | 72.78 | 2.64% | 2,755.88 | 2,847.27 | 2,731.64 | 117.00 |
| Jul 05 2024 | 2,757.58 | -71.99 | -2.54% | 2,830.47 | 2,875.05 | 2,613.57 | 689.00 |
| Jul 04 2024 | 2,829.57 | -225.99 | -7.40% | 3,058.30 | 3,070.00 | 2,829.57 | 342.00 |
| Jul 03 2024 | 3,055.56 | -126.92 | -3.99% | 3,181.94 | 3,189.62 | 3,020.00 | 218.00 |
| Jul 02 2024 | 3,182.48 | -23.44 | -0.73% | 3,204.82 | 3,226.47 | 3,168.46 | 75.00 |
| Jul 01 2024 | 3,205.92 | 4.30 | 0.13% | 3,199.29 | 3,271.91 | 3,190.37 | 108.00 |
| Jun 30 2024 | 3,201.62 | 48.41 | 1.54% | 3,153.34 | 3,220.69 | 3,132.98 | 52.00 |
| Jun 29 2024 | 3,153.21 | -0.640 | -0.02% | 3,156.24 | 3,180.03 | 3,150.58 | 29.00 |
| Jun 28 2024 | 3,153.85 | -66.48 | -2.06% | 3,221.28 | 3,259.14 | 3,144.03 | 150.00 |
| Jun 27 2024 | 3,220.33 | 66.66 | 2.11% | 3,156.28 | 3,245.00 | 3,147.72 | 105.00 |
| Jun 26 2024 | 3,153.67 | -20.28 | -0.64% | 3,172.18 | 3,199.09 | 3,114.94 | 101.00 |
| Jun 25 2024 | 3,173.95 | 48.93 | 1.57% | 3,125.20 | 3,200.98 | 3,110.90 | 147.00 |
| Jun 24 2024 | 3,125.02 | -72.98 | -2.28% | 3,200.21 | 3,209.08 | 3,025.70 | 309.00 |
| Jun 23 2024 | 3,198.00 | -72.25 | -2.21% | 3,269.64 | 3,293.06 | 3,186.70 | 89.00 |
| Jun 22 2024 | 3,270.25 | -21.20 | -0.64% | 3,295.18 | 3,295.18 | 3,252.41 | 33.00 |
| Jun 21 2024 | 3,291.45 | 9.62 | 0.29% | 3,279.85 | 3,313.20 | 3,227.03 | 191.00 |
| Jun 20 2024 | 3,281.83 | -31.97 | -0.96% | 3,315.45 | 3,379.30 | 3,258.68 | 213.00 |
| Jun 19 2024 | 3,313.80 | 65.76 | 2.02% | 3,244.00 | 3,339.52 | 3,230.23 | 173.00 |
| Jun 18 2024 | 3,248.04 | -23.62 | -0.72% | 3,272.81 | 3,274.69 | 3,144.99 | 303.00 |
| Jun 17 2024 | 3,271.66 | -108.19 | -3.20% | 3,383.96 | 3,395.67 | 3,236.02 | 173.00 |
| Jun 16 2024 | 3,379.85 | 46.93 | 1.41% | 3,335.30 | 3,409.68 | 3,310.00 | 56.00 |
| Jun 15 2024 | 3,332.92 | 76.30 | 2.34% | 3,255.16 | 3,357.55 | 3,249.24 | 82.00 |
| Jun 14 2024 | 3,256.62 | 26.97 | 0.84% | 3,231.50 | 3,301.09 | 3,147.37 | 232.00 |
| Jun 13 2024 | 3,229.65 | -66.07 | -2.00% | 3,292.95 | 3,295.31 | 3,194.16 | 204.00 |
| Jun 12 2024 | 3,295.72 | 33.15 | 1.02% | 3,259.78 | 3,377.87 | 3,226.68 | 241.00 |
| Jun 11 2024 | 3,262.57 | -145.37 | -4.27% | 3,409.41 | 3,413.58 | 3,200.98 | 323.00 |
| Jun 10 2024 | 3,407.94 | -32.34 | -0.94% | 3,440.00 | 3,456.09 | 3,390.95 | 91.00 |
| Jun 09 2024 | 3,440.28 | 24.91 | 0.73% | 3,413.65 | 3,453.25 | 3,402.40 | 92.00 |
| Jun 08 2024 | 3,415.37 | 3.54 | 0.10% | 3,410.77 | 3,439.66 | 3,403.20 | 83.00 |
| 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 | -46.29 | -1.29% | 3,581.30 | 3,610.60 | 3,476.51 | 258.00 |
| May 27 2024 | 3,583.89 | 57.42 | 1.63% | 3,524.93 | 3,658.00 | 3,522.86 | 327.00 |
| 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 | 145.42 | 4.38% | 3,315.69 | 3,518.20 | 3,281.74 | 911.00 |
| May 20 2024 | 3,317.07 | 492.10 | 17.42% | 2,823.89 | 3,341.88 | 2,802.04 | 522.00 |
| 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 | -29.36 | -1.05% | 2,802.72 | 2,828.22 | 2,738.84 | 152.00 |
| May 07 2024 | 2,795.48 | -52.66 | -1.85% | 2,845.00 | 2,909.19 | 2,794.49 | 154.00 |
| 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 | 9.41 | 0.34% | 2,780.08 | 2,820.16 | 2,707.82 | 147.00 |
| May 01 2024 | 2,780.78 | -48.58 | -1.72% | 2,824.57 | 2,828.61 | 2,643.69 | 290.00 |
| Apr 30 2024 | 2,829.36 | -173.03 | -5.76% | 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 |
