UK markets closed

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
2,910.74-24.30 (-0.83%)
As of 10:03AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Jan 20222,915.772,922.472,895.932,910.742,910.748,158,459,392
15 Jan 20222,899.482,947.392,872.172,917.602,917.608,427,282,732
14 Jan 20222,835.522,917.562,797.272,899.622,899.6211,881,381,104
13 Jan 20222,947.552,959.352,835.202,835.212,835.2113,349,499,587
12 Jan 20222,849.232,971.522,831.702,947.682,947.6814,564,982,818
11 Jan 20222,721.102,859.772,700.922,848.942,848.9413,383,244,201
10 Jan 20222,781.122,803.182,609.352,721.202,721.2017,242,599,425
09 Jan 20222,721.322,824.502,707.432,781.272,781.2710,864,105,849
08 Jan 20222,810.662,852.132,658.992,721.572,721.5714,116,476,474
07 Jan 20223,025.273,027.592,748.942,810.412,810.4121,557,792,511
06 Jan 20223,138.373,138.372,950.223,025.773,025.7721,503,430,737
05 Jan 20223,362.773,396.483,056.263,138.973,138.9715,968,408,657
04 Jan 20223,328.023,433.733,293.113,362.583,362.5812,435,258,926
03 Jan 20223,367.243,386.773,273.623,328.043,328.0410,688,963,553
02 Jan 20223,313.973,372.763,277.103,367.273,367.278,688,600,065
01 Jan 20223,238.143,314.523,237.473,314.323,314.328,595,247,090
31 Dec 20213,279.643,359.883,195.103,237.783,237.7812,447,113,522
30 Dec 20213,197.433,328.613,167.713,280.013,280.0111,415,474,117
29 Dec 20213,356.643,384.873,182.303,194.193,194.1913,840,518,591
28 Dec 20213,563.703,563.703,335.733,359.703,359.7015,291,401,898
27 Dec 20213,589.673,643.073,560.483,563.713,563.7110,083,631,385
26 Dec 20213,615.943,625.543,544.293,591.953,591.959,888,543,865
25 Dec 20213,576.763,655.173,557.453,615.173,615.179,622,241,892
24 Dec 20213,630.883,652.203,558.463,575.173,575.1711,277,622,531
23 Dec 20213,515.633,660.273,440.483,627.943,627.9415,902,889,711
22 Dec 20213,560.323,612.933,493.373,515.763,515.7612,291,379,331
21 Dec 20213,492.333,596.783,472.203,561.703,561.7014,519,243,815
20 Dec 20213,489.883,539.413,329.333,488.243,488.2419,144,118,463
19 Dec 20213,523.913,575.323,464.773,488.903,488.9014,380,242,886
18 Dec 20213,452.173,553.233,358.153,523.903,523.9017,376,247,454
17 Dec 20213,493.063,525.463,283.453,451.463,451.4620,590,067,922
16 Dec 20213,560.873,635.603,490.983,496.113,496.1117,492,185,178
15 Dec 20213,430.803,618.803,255.243,559.073,559.0723,392,284,305
14 Dec 20213,352.543,434.113,280.143,327.033,327.0321,173,931,666
13 Dec 20213,657.023,664.573,259.513,353.793,353.7921,269,955,427
12 Dec 20213,609.453,688.093,528.373,655.333,655.3312,428,538,484
11 Dec 20213,454.233,619.023,398.023,609.133,609.1316,905,092,988
10 Dec 20213,642.393,743.113,443.713,453.193,453.1924,751,147,371
09 Dec 20213,907.713,951.643,611.743,647.903,647.9019,742,154,560
08 Dec 20213,824.803,932.433,756.163,913.293,913.2916,487,853,778
07 Dec 20213,862.693,931.533,784.213,827.803,827.8019,840,598,176
06 Dec 20213,714.543,877.123,477.093,862.823,862.8225,017,705,044
05 Dec 20213,641.183,753.693,570.993,713.943,713.9422,587,160,064
04 Dec 20213,736.593,749.813,115.913,641.143,641.1434,010,086,696
03 Dec 20213,992.894,110.223,625.843,730.353,730.3522,872,952,343
02 Dec 20214,051.874,082.863,929.913,990.193,990.1919,018,832,988
01 Dec 20214,080.894,222.064,001.264,052.454,052.4524,414,429,801
30 Nov 20213,938.634,180.583,848.974,087.784,087.7825,265,820,523
29 Nov 20213,805.143,952.333,796.323,936.273,936.2716,901,646,948
28 Nov 20213,623.363,806.333,524.713,802.933,802.9314,127,211,265
27 Nov 20213,571.553,699.373,563.173,619.183,619.1814,589,831,843
26 Nov 20214,034.404,059.473,487.483,560.873,560.8723,217,127,880
25 Nov 20213,812.644,059.793,792.293,813.633,813.6316,687,611,316
24 Nov 20213,859.013,892.463,726.673,784.603,784.6019,492,588,264
23 Nov 20213,637.943,898.233,620.313,859.663,859.6619,680,353,046
22 Nov 20213,783.893,815.163,590.313,636.853,636.8517,570,408,532
21 Nov 20213,909.063,918.183,774.093,786.753,786.7512,500,466,368
20 Nov 20213,808.203,928.723,729.253,907.053,907.0513,686,649,699
19 Nov 20213,514.663,819.693,503.163,808.163,808.1618,274,194,297
18 Nov 20213,788.553,832.243,481.443,518.993,518.9918,808,793,019
17 Nov 20213,722.573,799.363,630.673,788.363,788.3619,600,508,286
16 Nov 20214,020.834,300.863,648.263,724.743,724.7424,220,621,975
15 Nov 20214,044.194,163.443,999.934,009.424,009.4214,318,517,421
14 Nov 20214,062.124,098.133,944.464,043.554,043.5510,639,473,303
13 Nov 20214,077.934,108.864,004.064,064.594,064.5912,633,370,443
12 Nov 20214,126.864,203.563,940.084,078.274,078.2716,005,159,523
11 Nov 20214,035.884,167.833,989.364,132.174,132.1715,665,332,648
10 Nov 20214,082.564,215.743,907.304,036.514,036.5119,805,799,719
09 Nov 20214,150.734,170.484,070.354,084.034,084.0317,969,640,564
08 Nov 20213,993.384,162.053,993.384,152.474,152.4716,646,577,370
07 Nov 20213,916.364,016.303,905.103,994.163,994.1611,705,612,308
06 Nov 20213,880.573,922.433,752.733,914.283,914.2812,491,078,550
05 Nov 20213,926.683,956.803,844.303,883.693,883.6913,059,772,272
04 Nov 20213,964.443,966.703,833.123,926.593,926.5915,936,515,729
03 Nov 20213,963.764,018.013,858.033,966.603,966.6018,269,948,737
02 Nov 20213,726.433,972.523,697.703,959.543,959.5417,958,563,757
01 Nov 20213,710.683,782.493,602.743,728.273,728.2715,505,134,995
31 Oct 20213,739.043,801.073,616.933,710.563,710.5615,141,525,515
30 Oct 20213,818.193,829.093,678.283,741.563,741.5612,641,960,926
29 Oct 20213,671.103,859.213,655.853,818.623,818.6219,866,321,226
28 Oct 20213,383.873,675.213,369.073,669.933,669.9322,220,076,483
27 Oct 20213,563.293,705.053,388.563,388.563,388.5622,605,771,187
26 Oct 20213,632.883,697.833,542.073,562.373,562.3714,795,594,841
25 Oct 20213,509.093,650.263,496.903,633.343,633.3413,778,959,208
24 Oct 20213,583.453,595.373,407.593,512.073,512.0712,868,240,821
23 Oct 20213,410.633,583.293,387.683,583.293,583.2912,696,734,921
22 Oct 20213,488.873,580.283,362.133,409.623,409.6216,689,162,590
21 Oct 20213,571.523,751.113,464.813,487.693,487.6924,276,570,344
20 Oct 20213,333.253,575.233,291.683,566.613,566.6117,454,041,139
19 Oct 20213,226.563,339.423,217.343,333.183,333.1813,752,323,648
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...