Singapore markets closed

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
4,035.11-44.57 (-1.09%)
As of 09:30AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20213,996.634,068.403,966.824,035.114,035.1117,156,147,200
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
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 Sep 20212,458.932,630.752,448.772,593.492,593.4915,259,389,840
29 Sep 20212,403.962,526.232,403.502,459.432,459.4313,588,209,552
28 Sep 20212,504.302,540.422,390.342,402.242,402.2414,457,355,691
27 Sep 20212,615.302,698.162,507.482,508.722,508.7216,385,476,702
26 Sep 20212,496.862,658.002,341.772,612.252,612.2518,061,322,437
25 Sep 20212,500.642,533.252,405.242,496.202,496.2016,154,116,306
24 Sep 20212,687.002,690.022,343.562,501.312,501.3121,838,065,915
23 Sep 20212,633.592,701.982,598.932,687.822,687.8215,771,861,937
22 Sep 20212,357.102,628.452,339.422,633.502,633.5020,314,360,318
21 Sep 20212,538.862,643.252,282.162,358.152,358.1525,936,461,010
20 Sep 20212,838.742,851.062,510.782,523.242,523.2423,340,848,195
19 Sep 20212,927.952,940.772,802.412,838.552,838.5512,155,453,505
18 Sep 20212,897.533,019.652,875.752,926.872,926.8713,640,931,753
17 Sep 20213,034.093,051.032,862.582,898.482,898.4815,114,694,704
16 Sep 20213,057.033,110.242,965.673,035.563,035.5617,079,576,478
15 Sep 20212,907.183,058.902,851.313,058.903,058.9014,847,882,327
14 Sep 20212,782.752,905.452,772.192,905.452,905.4516,204,490,949
13 Sep 20212,884.762,901.592,644.902,782.072,782.0719,239,906,668
12 Sep 20212,767.982,930.642,738.212,887.012,887.0114,231,643,880
11 Sep 20212,717.052,832.512,716.072,767.972,767.9715,766,052,733
10 Sep 20212,897.002,971.582,672.602,719.152,719.1518,928,579,708
09 Sep 20212,921.203,011.882,875.922,898.502,898.5020,396,639,816
08 Sep 20212,894.493,011.182,727.962,959.072,959.0726,853,854,537
07 Sep 20213,307.003,320.822,585.342,892.822,892.8233,037,578,348
06 Sep 20213,324.673,343.073,261.103,308.563,308.5615,728,217,096
05 Sep 20213,270.363,348.953,230.103,325.193,325.1915,457,110,659
04 Sep 20213,315.003,341.553,229.633,271.623,271.6217,509,122,062
03 Sep 20213,189.773,383.273,125.023,317.283,317.2822,062,168,396
02 Sep 20213,230.193,226.133,145.893,192.723,192.7220,538,724,608
01 Sep 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...