Singapore markets closed

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
1,843.43-89.20 (-4.62%)
As of 02:10AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 May 20221,852.981,862.061,841.201,843.431,843.4314,599,176,192
20 May 2022------
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
25 Mar 20222,823.662,893.582,809.842,828.472,828.4715,505,422,213
24 Mar 20222,754.082,837.952,743.552,823.302,823.3016,414,901,737
23 Mar 20222,695.622,760.472,659.802,754.082,754.0814,545,854,451
22 Mar 20222,630.312,766.902,627.932,695.612,695.6115,259,509,376
21 Mar 20222,590.042,674.342,568.672,630.492,630.4913,802,591,583
20 Mar 20222,662.902,672.312,554.052,590.362,590.3611,486,984,633
19 Mar 20222,661.252,693.122,630.592,662.632,662.6310,462,043,321
18 Mar 20222,535.722,690.112,502.892,661.812,661.8114,306,903,686
17 Mar 20222,514.992,546.902,493.902,536.102,536.1011,429,043,382
16 Mar 20222,389.002,520.282,380.612,515.072,515.0716,254,271,603
15 Mar 20222,367.442,430.132,287.792,389.122,389.1211,727,064,766
14 Mar 20222,303.842,371.162,293.182,367.472,367.4710,275,525,213
13 Mar 20222,357.972,377.272,291.582,304.252,304.257,896,294,987
12 Mar 20222,345.302,388.162,344.812,359.132,359.135,985,884,243
11 Mar 20222,368.302,418.142,305.472,345.212,345.2111,345,441,471
10 Mar 20222,464.552,464.552,319.722,368.092,368.0912,069,502,847
09 Mar 20222,364.852,518.292,361.582,465.152,465.1512,799,613,580
08 Mar 20222,298.592,391.242,292.612,364.462,364.4612,775,882,900
07 Mar 20222,349.982,416.802,262.942,298.642,298.6413,430,598,804
06 Mar 20222,438.802,446.762,349.742,349.742,349.748,160,041,809
05 Mar 20222,395.622,451.092,375.972,438.702,438.707,387,371,431
04 Mar 20222,561.912,562.082,366.562,394.422,394.4213,263,133,538
03 Mar 20222,654.822,670.562,534.252,561.442,561.4411,830,216,097
02 Mar 20222,670.112,722.372,623.392,654.782,654.7814,971,035,736
01 Mar 20222,603.602,716.282,567.202,670.122,670.1216,849,401,677
28 Feb 20222,344.442,610.912,316.642,603.092,603.0917,179,873,150
27 Feb 20222,466.742,511.642,317.342,345.002,345.0014,445,714,348
26 Feb 20222,452.542,527.882,434.812,467.272,467.2710,401,568,683
25 Feb 20222,321.922,503.082,307.802,452.132,452.1315,264,244,490
24 Feb 20222,289.242,398.342,051.982,321.592,321.5926,193,040,408
23 Feb 20222,329.882,416.822,289.442,291.182,291.1811,836,956,021
22 Feb 20222,275.062,337.562,220.732,329.752,329.7514,441,378,030
21 Feb 20222,321.862,418.672,271.662,275.872,275.8716,487,886,316
20 Feb 20222,441.042,441.042,284.712,322.732,322.7310,286,618,940
19 Feb 20222,459.692,496.322,391.242,440.992,440.998,632,871,348
18 Feb 20222,538.252,582.102,437.602,460.442,460.4413,909,290,717
17 Feb 20222,749.382,772.812,518.822,535.742,535.7413,957,171,791
16 Feb 20222,800.912,801.952,687.152,750.242,750.2410,861,224,280
15 Feb 20222,594.822,804.802,579.452,800.412,800.4112,259,992,407
14 Feb 20222,534.382,614.912,500.602,594.592,594.5910,759,266,611
13 Feb 20222,569.792,597.092,506.892,537.262,537.267,967,788,418
12 Feb 20222,578.972,625.552,528.722,570.302,570.309,915,470,070
11 Feb 20222,696.772,746.452,544.892,578.972,578.9714,134,338,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...