UK markets close in 4 hours 10 minutes

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
3,248.28-17.09 (-0.52%)
As of 12:19PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20213,222.523,297.433,222.243,248.283,248.2814,312,483,840
18 Oct 20213,318.003,354.473,177.633,227.943,227.9414,970,704,042
17 Oct 20213,301.693,375.003,157.723,317.463,317.4613,717,975,824
16 Oct 20213,332.563,416.003,281.023,302.143,302.1414,291,827,039
15 Oct 20213,270.073,358.133,220.633,329.943,329.9418,075,325,366
14 Oct 20213,108.583,294.513,095.923,266.493,266.4916,775,443,408
13 Oct 20213,029.113,110.832,955.423,109.653,109.6513,979,096,419
12 Oct 20213,069.653,069.652,953.603,028.953,028.9515,705,622,452
11 Oct 20212,956.803,129.672,926.203,068.683,068.6816,081,217,547
10 Oct 20213,089.843,114.232,952.922,962.102,962.1013,982,593,515
09 Oct 20213,077.193,135.833,063.913,090.443,090.4410,982,514,130
08 Oct 20213,103.793,174.723,065.073,080.443,080.4414,021,981,627
07 Oct 20213,095.443,159.203,010.643,103.923,103.9216,514,828,370
06 Oct 20213,032.613,140.172,904.223,098.693,098.6918,913,928,341
05 Oct 20212,911.243,053.702,902.823,034.293,034.2914,343,564,507
04 Oct 20212,945.512,954.122,824.782,909.782,909.7815,277,797,332
03 Oct 20212,924.603,004.512,887.822,945.152,945.1513,368,577,478
02 Oct 20212,853.962,988.492,811.842,925.402,925.4016,562,669,195
01 Oct 20212,593.012,872.062,573.142,852.802,852.8019,240,750,901
30 Sept 20212,458.932,630.752,448.772,593.492,593.4915,259,389,840
29 Sept 20212,403.962,526.232,403.502,459.432,459.4313,588,209,552
28 Sept 20212,504.302,540.422,390.342,402.242,402.2414,457,355,691
27 Sept 20212,615.302,698.162,507.482,508.722,508.7216,385,476,702
26 Sept 20212,496.862,658.002,341.772,612.252,612.2518,061,322,437
25 Sept 20212,500.642,533.252,405.242,496.202,496.2016,154,116,306
24 Sept 20212,687.002,690.022,343.562,501.312,501.3121,838,065,915
23 Sept 20212,633.592,701.982,598.932,687.822,687.8215,771,861,937
22 Sept 20212,357.102,628.452,339.422,633.502,633.5020,314,360,318
21 Sept 20212,538.862,643.252,282.162,358.152,358.1525,936,461,010
20 Sept 20212,838.742,851.062,510.782,523.242,523.2423,340,848,195
19 Sept 20212,927.952,940.772,802.412,838.552,838.5512,155,453,505
18 Sept 20212,897.533,019.652,875.752,926.872,926.8713,640,931,753
17 Sept 20213,034.093,051.032,862.582,898.482,898.4815,114,694,704
16 Sept 20213,057.033,110.242,965.673,035.563,035.5617,079,576,478
15 Sept 20212,907.183,058.902,851.313,058.903,058.9014,847,882,327
14 Sept 20212,782.752,905.452,772.192,905.452,905.4516,204,490,949
13 Sept 20212,884.762,901.592,644.902,782.072,782.0719,239,906,668
12 Sept 20212,767.982,930.642,738.212,887.012,887.0114,231,643,880
11 Sept 20212,717.052,832.512,716.072,767.972,767.9715,766,052,733
10 Sept 20212,897.002,971.582,672.602,719.152,719.1518,928,579,708
09 Sept 20212,921.203,011.882,875.922,898.502,898.5020,396,639,816
08 Sept 20212,894.493,011.182,727.962,959.072,959.0726,853,854,537
07 Sept 20213,307.003,320.822,585.342,892.822,892.8233,037,578,348
06 Sept 20213,324.673,343.073,261.103,308.563,308.5615,728,217,096
05 Sept 20213,270.363,348.953,230.103,325.193,325.1915,457,110,659
04 Sept 20213,315.003,341.553,229.633,271.623,271.6217,509,122,062
03 Sept 20213,189.773,383.273,125.023,317.283,317.2822,062,168,396
02 Sept 20213,230.193,226.133,145.893,192.723,192.7220,538,724,608
01 Sept 20212,904.953,240.192,869.873,238.473,238.4725,394,505,842
31 Aug 20212,736.182,932.062,708.142,907.472,907.4723,099,411,258
30 Aug 20212,735.262,835.892,669.772,733.312,733.3116,366,518,500
29 Aug 20212,752.572,783.492,678.032,735.092,735.0911,269,721,533
28 Aug 20212,776.592,784.852,727.682,750.572,750.5711,622,862,934
27 Aug 20212,634.452,782.312,608.272,772.782,772.7815,675,262,704
26 Aug 20212,742.622,761.552,600.302,637.792,637.7914,808,916,490
25 Aug 20212,700.862,760.302,625.702,739.362,739.3616,056,676,764
24 Aug 20212,831.032,861.252,685.162,699.322,699.3217,128,707,386
23 Aug 20212,771.102,876.772,766.742,826.262,826.2617,464,697,821
22 Aug 20212,758.172,797.932,686.162,771.752,771.7513,664,424,421
21 Aug 20212,809.222,827.522,744.182,758.042,758.0415,486,001,754
20 Aug 20212,725.392,824.492,721.012,809.232,809.2317,850,187,384
19 Aug 20212,579.812,726.752,537.722,725.852,725.8516,740,576,749
18 Aug 20212,572.262,671.032,526.222,580.632,580.6318,405,029,308
17 Aug 20212,673.842,795.022,560.542,574.722,574.7221,785,117,096
16 Aug 20212,805.992,826.252,666.372,679.892,679.8919,595,069,317
15 Aug 20212,768.872,814.612,643.002,806.912,806.9118,794,259,773
14 Aug 20212,816.742,822.282,725.002,768.172,768.1716,836,370,604
13 Aug 20212,598.042,818.352,588.842,816.272,816.2720,233,852,743
12 Aug 20212,694.782,756.542,541.472,593.282,593.2821,646,340,216
11 Aug 20212,681.662,785.532,664.162,694.842,694.8422,763,836,160
10 Aug 20212,694.822,755.882,610.692,680.692,680.6923,554,486,686
09 Aug 20212,564.622,712.392,466.162,698.922,698.9227,248,778,820
08 Aug 20212,687.482,707.352,509.392,565.342,565.3424,203,224,478
07 Aug 20212,458.352,695.132,438.652,684.092,684.0928,123,812,302
06 Aug 20212,389.352,504.062,310.752,457.702,457.7022,552,952,141
05 Aug 20212,302.472,400.102,146.622,389.212,389.2126,245,191,541
04 Aug 20212,113.522,334.852,079.412,301.592,301.5921,151,114,778
03 Aug 20212,197.592,215.392,062.192,108.302,108.3019,122,695,653
02 Aug 20212,155.692,245.682,115.932,198.212,198.2118,664,983,926
01 Aug 20212,132.352,271.752,124.322,159.132,159.1319,129,863,490
31 Jul 20212,074.262,149.792,042.482,137.202,137.2015,169,555,209
30 Jul 20212,003.482,081.151,951.132,078.802,078.8017,032,498,644
29 Jul 20211,940.812,014.941,919.422,002.152,002.1513,717,915,450
28 Jul 20211,947.431,982.881,905.721,938.731,938.7316,032,305,537
27 Jul 20211,889.211,960.631,825.491,944.261,944.2619,513,796,621
26 Jul 20211,861.302,058.181,849.711,891.901,891.9025,086,471,744
25 Jul 20211,858.031,864.231,791.501,861.361,861.3612,372,800,334
24 Jul 20211,804.321,866.961,790.221,859.791,859.7913,641,186,266
23 Jul 20211,720.201,808.981,699.361,805.021,805.0213,762,379,225
22 Jul 20211,691.461,737.621,658.871,720.281,720.2814,861,308,326
21 Jul 20211,516.151,717.041,493.751,688.191,688.1918,021,255,071
20 Jul 20211,542.641,557.231,460.331,517.201,517.2014,742,100,933
19 Jul 20211,602.581,625.581,534.171,541.131,541.1312,006,226,893
18 Jul 20211,609.601,684.261,594.281,604.691,604.6911,675,603,015
17 Jul 20211,589.851,624.341,571.821,608.441,608.4411,320,482,418
16 Jul 20211,622.651,659.471,569.921,592.821,592.8212,608,271,987
15 Jul 20211,685.691,722.241,595.641,618.051,618.0513,281,978,421
14 Jul 20211,648.541,705.051,586.171,685.371,685.3714,656,052,712
13 Jul 20211,714.631,723.191,632.021,647.621,647.6214,115,918,138
12 Jul 20211,802.971,826.391,695.971,716.841,716.8414,977,555,565
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...