UK markets open in 7 hours 30 minutes

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
1,030.62+0.32 (+0.03%)
As of 11:29PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20221,022.831,039.211,001.051,030.621,030.628,175,027,712
02 Jul 20221,016.501,028.90991.421,022.631,022.639,526,813,164
01 Jul 20221,019.541,050.78994.961,016.161,016.1616,779,456,105
30 Jun 20221,052.431,057.06969.121,018.561,018.5615,604,163,650
29 Jun 20221,087.651,094.761,045.391,052.031,052.0314,729,507,776
28 Jun 20221,127.821,167.161,084.501,087.701,087.7013,326,350,493
27 Jun 20221,135.471,166.021,114.291,128.221,128.2211,807,151,617
26 Jun 20221,177.521,205.131,135.181,135.581,135.5811,448,834,475
25 Jun 20221,162.111,180.751,122.171,177.951,177.9511,824,509,597
24 Jun 20221,086.761,173.381,077.521,162.231,162.2316,087,117,295
23 Jun 2022995.141,089.14994.061,086.931,086.9313,934,145,595
22 Jun 20221,068.601,069.44993.48995.22995.2214,208,292,282
21 Jun 20221,071.791,122.061,057.391,068.081,068.0814,843,450,527
20 Jun 20221,074.991,101.971,014.631,071.911,071.9118,764,096,660
19 Jun 2022946.461,089.56898.551,074.991,074.9920,777,632,973
18 Jun 20221,034.741,043.12853.76946.68946.6820,632,058,714
17 Jun 20221,012.611,056.991,006.681,034.881,034.8813,897,982,368
16 Jun 20221,179.721,191.641,003.841,012.371,012.3717,927,251,886
15 Jun 20221,160.521,183.90978.541,179.341,179.3435,900,214,734
14 Jun 20221,156.641,202.381,051.031,160.811,160.8131,929,024,318
13 Jun 20221,376.471,381.171,135.091,156.671,156.6743,366,438,862
12 Jun 20221,454.551,463.601,365.191,377.791,377.7922,370,264,883
11 Jun 20221,583.021,596.421,432.551,454.051,454.0520,082,777,051
10 Jun 20221,685.331,690.581,581.321,582.851,582.8517,591,309,453
09 Jun 20221,673.521,704.961,661.001,685.451,685.4511,312,552,448
08 Jun 20221,695.801,711.681,656.931,673.581,673.5816,834,429,111
07 Jun 20221,739.351,739.661,620.021,695.751,695.7522,453,703,525
06 Jun 20221,683.381,786.761,682.501,739.311,739.3115,452,567,900
05 Jun 20221,680.961,703.391,657.931,682.981,682.988,251,144,006
04 Jun 20221,655.971,688.871,633.871,680.761,680.768,095,860,335
03 Jun 20221,705.931,710.241,629.541,655.831,655.8313,878,542,283
02 Jun 20221,711.141,716.821,671.861,705.941,705.9415,872,194,964
01 Jun 20221,809.151,834.031,667.591,712.231,712.2319,753,335,017
31 May 20221,853.071,861.391,799.981,809.411,809.4117,106,454,110
30 May 20221,688.661,860.981,681.711,853.101,853.1018,174,965,383
29 May 20221,669.921,694.701,645.471,688.791,688.799,918,745,218
28 May 20221,606.981,638.021,606.981,638.021,638.0221,631,065,726
27 May 20221,679.461,690.861,603.841,607.251,607.2523,733,144,782
26 May 20221,820.001,833.571,644.821,680.731,680.7321,856,829,189
25 May 20221,843.561,881.211,826.531,819.811,819.8112,505,459,366
24 May 20221,846.161,866.631,790.531,843.841,843.8412,165,465,147
23 May 20221,932.361,952.471,838.801,845.961,845.9615,382,736,241
22 May 20221,868.941,935.801,860.781,933.141,933.1410,351,932,967
21 May 20221,856.021,879.101,840.171,868.801,868.808,089,216,987
20 May 20221,907.411,944.591,828.791,856.301,856.3015,041,582,895
19 May 20221,829.581,915.601,818.711,907.731,907.7317,707,554,926
18 May 20221,981.681,990.481,830.061,830.061,830.0616,939,428,763
17 May 20221,937.792,007.011,914.881,981.631,981.6317,546,709,597
16 May 20222,063.642,063.641,907.751,937.641,937.6420,556,813,209
15 May 20221,974.842,063.921,928.722,063.522,063.5214,277,423,767
14 May 20221,934.601,981.801,879.171,974.931,974.9314,845,563,931
13 May 20221,888.642,058.371,870.901,934.731,934.7323,834,371,787
12 May 20221,971.572,061.721,671.831,890.161,890.1640,914,970,443
11 May 20222,225.022,313.731,920.231,971.191,971.1943,515,512,641
10 May 20222,123.042,320.822,089.052,225.742,225.7436,282,214,920
09 May 20222,391.242,403.482,120.092,125.672,125.6734,395,753,179
08 May 20222,499.102,501.662,370.432,390.242,390.2419,751,048,026
07 May 20222,554.912,556.482,464.402,499.072,499.0712,674,341,381
06 May 20222,608.172,617.182,502.842,554.892,554.8919,934,584,660
05 May 20222,768.312,776.982,567.972,608.442,608.4421,483,471,428
04 May 20222,644.192,789.712,639.992,768.702,768.7017,123,334,301
03 May 20222,718.552,719.292,624.402,644.522,644.5212,375,817,619
02 May 20222,684.032,734.292,654.372,718.792,718.7917,706,945,763
01 May 20222,589.222,692.692,587.402,684.172,684.1714,554,149,448
30 Apr 20222,670.352,690.542,586.762,589.402,589.4012,823,720,979
29 Apr 20222,795.962,799.332,638.372,670.412,670.4117,803,093,878
28 Apr 20222,737.172,829.932,722.242,796.112,796.1117,559,157,627
27 Apr 20222,638.962,760.262,633.872,737.252,737.2516,504,684,532
26 Apr 20222,808.682,821.962,617.522,638.642,638.6417,901,016,076
25 Apr 20222,704.082,818.262,611.802,809.102,809.1020,846,293,724
24 Apr 20222,723.122,734.172,701.002,703.842,703.848,970,614,619
23 Apr 20222,748.572,758.332,713.292,723.832,723.838,452,037,803
22 Apr 20222,756.822,799.682,728.082,748.602,748.6015,558,792,637
21 Apr 20222,836.762,915.712,734.502,757.322,757.3219,182,381,668
20 Apr 20222,875.212,916.152,808.832,836.682,836.6814,329,630,663
19 Apr 20222,836.172,897.902,812.092,875.372,875.3713,112,905,182
18 Apr 20222,768.282,839.742,680.902,836.202,836.2017,280,409,170
17 Apr 20222,831.962,844.812,764.182,768.212,768.219,675,952,924
16 Apr 20222,812.762,843.982,789.912,832.352,832.358,108,391,783
15 Apr 20222,790.732,817.912,776.532,812.562,812.5610,411,355,802
14 Apr 20222,861.642,879.772,758.332,790.522,790.5214,619,624,873
13 Apr 20222,798.672,867.592,779.182,862.122,862.1214,766,515,928
12 Apr 20222,741.032,826.302,720.282,799.132,799.1318,691,520,578
11 Apr 20222,948.822,950.802,722.032,740.702,740.7020,126,712,391
10 Apr 20222,998.473,036.822,950.932,950.932,950.939,579,929,578
09 Apr 20222,934.742,999.092,930.602,999.052,999.059,109,647,122
08 Apr 20222,975.913,038.752,922.942,934.832,934.8316,142,180,627
07 Apr 20222,910.852,989.382,891.832,975.912,975.9115,412,571,821
06 Apr 20223,128.303,128.302,909.942,910.392,910.3923,520,799,251
05 Apr 20223,208.393,235.633,127.273,128.413,128.4115,295,937,544
04 Apr 20223,188.833,221.233,120.273,208.393,208.3916,592,068,561
03 Apr 20223,118.893,236.493,097.563,189.253,189.2513,881,819,641
02 Apr 20223,122.403,188.133,115.353,119.113,119.1121,341,380,567
01 Apr 20222,964.413,140.482,913.663,122.193,122.1918,991,703,287
31 Mar 20223,033.073,093.512,955.912,963.572,963.5715,971,311,331
30 Mar 20223,066.883,079.753,016.033,032.953,032.9513,710,372,183
29 Mar 20223,034.213,125.593,034.213,067.303,067.3017,611,635,257
28 Mar 20222,998.053,118.212,987.033,035.683,035.6818,760,527,352
27 Mar 20222,862.032,997.372,849.472,997.372,997.3712,231,299,712
26 Mar 20222,828.232,864.792,814.952,861.472,861.478,080,862,655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...