Australia markets closed

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
1,324.09-37.52 (-2.76%)
As of 12:04PM UTC. Market open.
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20221,338.201,342.731,315.491,324.031,324.036,999,655,424
01 Oct 20221,355.021,359.431,332.301,337.951,337.956,352,862,999
30 Sept 20221,358.801,394.641,352.511,354.801,354.8014,537,952,115
29 Sept 20221,378.001,391.981,329.841,358.811,358.8114,036,085,270
28 Sept 20221,385.541,388.281,325.221,377.851,377.8519,569,292,774
27 Sept 20221,388.121,451.321,365.781,386.151,386.1518,623,326,435
26 Sept 20221,336.401,387.711,329.711,388.101,388.1016,668,314,831
25 Sept 20221,360.101,376.031,318.261,336.231,336.2312,185,777,508
24 Sept 20221,370.451,389.321,354.631,360.161,360.1612,485,255,642
23 Sept 20221,349.221,377.241,305.661,370.471,370.4719,367,633,327
22 Sept 20221,273.011,358.101,264.171,349.421,349.4218,763,816,306
21 Sept 20221,328.041,401.481,249.601,274.061,274.0620,997,110,445
20 Sept 20221,373.481,375.431,323.701,328.211,328.2114,764,791,105
19 Sept 20221,332.311,384.331,290.631,373.411,373.4118,656,557,368
18 Sept 20221,467.341,467.341,330.601,332.371,332.3715,727,308,213
17 Sept 20221,430.571,470.691,412.761,467.371,467.3710,780,692,136
16 Sept 20221,473.751,479.681,415.061,430.141,430.1416,737,796,199
15 Sept 20221,638.021,652.821,467.151,473.511,473.5126,979,581,475
14 Sept 20221,578.291,645.391,567.871,637.691,637.6917,929,257,694
13 Sept 20221,692.081,716.921,567.871,584.231,584.2323,117,038,205
12 Sept 20221,749.741,762.741,675.751,691.881,691.8817,462,510,553
11 Sept 20221,749.471,755.951,714.891,749.461,749.4612,377,001,951
10 Sept 20221,693.621,757.871,684.941,749.701,749.7012,934,962,244
09 Sept 20221,633.571,725.551,630.651,693.751,693.7519,943,951,839
08 Sept 20221,630.431,655.191,605.321,633.731,633.7317,603,654,744
07 Sept 20221,577.101,649.311,517.381,630.531,630.5319,567,875,034
06 Sept 20221,625.211,693.611,577.951,577.951,577.9523,184,170,380
05 Sept 20221,592.541,629.771,570.481,625.151,625.1513,124,916,575
04 Sept 20221,564.251,591.461,550.991,592.291,592.298,966,660,937
03 Sept 20221,584.661,586.911,548.951,564.221,564.229,561,764,447
02 Sept 20221,593.711,640.701,560.051,584.671,584.6717,792,098,146
01 Sept 20221,547.871,601.981,529.631,593.871,593.8716,513,950,191
31 Aug 20221,520.701,605.561,520.701,547.801,547.8020,513,659,062
30 Aug 20221,551.521,592.711,478.841,520.251,520.2521,784,361,198
29 Aug 20221,439.631,555.101,436.501,551.371,551.3717,946,542,179
28 Aug 20221,496.441,511.081,439.741,439.741,439.7412,905,977,198
27 Aug 20221,513.611,522.631,459.391,496.631,496.6318,184,472,260
26 Aug 20221,701.291,692.351,504.191,513.231,513.2326,810,226,778
25 Aug 20221,662.621,718.951,662.571,701.421,701.4214,862,185,129
24 Aug 20221,668.261,691.411,618.481,662.351,662.3516,834,464,083
23 Aug 20221,633.021,672.191,582.621,668.331,668.3318,383,329,144
22 Aug 20221,612.871,632.861,534.331,632.581,632.5818,672,318,057
21 Aug 20221,570.731,634.561,563.261,613.031,613.0315,787,631,676
20 Aug 20221,606.871,646.291,528.641,571.191,571.1918,266,999,000
19 Aug 20221,830.781,830.781,605.561,607.201,607.2025,813,432,623
18 Aug 20221,801.701,859.741,794.011,830.701,830.7014,866,892,949
17 Aug 20221,846.561,920.171,794.461,801.001,801.0019,953,921,573
16 Aug 20221,872.581,881.331,831.711,846.761,846.7615,376,321,899
15 Aug 20221,888.861,958.841,845.211,873.951,873.9520,026,408,105
14 Aug 20221,931.081,971.041,869.921,888.901,888.9013,714,926,287
13 Aug 20221,907.261,962.241,898.741,930.651,930.6515,628,650,113
12 Aug 20221,822.381,907.471,808.041,907.171,907.1716,728,929,330
11 Aug 20221,798.081,864.321,798.081,822.701,822.7023,085,681,279
10 Aug 20221,668.171,815.111,631.601,798.001,798.0022,830,075,335
09 Aug 20221,741.591,750.911,636.741,668.281,668.2816,034,699,850
08 Aug 20221,670.931,771.741,668.241,741.041,741.0416,514,448,149
07 Aug 20221,660.671,694.961,642.141,670.591,670.5910,078,583,963
06 Aug 20221,700.801,712.251,660.551,660.551,660.5511,541,683,709
05 Aug 20221,568.711,700.401,568.771,700.401,700.4018,205,440,437
04 Aug 20221,593.951,631.651,548.691,569.371,569.3714,118,109,804
03 Aug 20221,608.051,646.831,570.021,593.941,593.9416,527,643,916
02 Aug 20221,592.991,641.041,531.611,607.951,607.9520,113,420,267
01 Aug 20221,646.781,661.251,572.611,593.521,593.5215,778,750,273
31 July 20221,658.361,707.251,637.271,646.851,646.8513,907,944,608
30 July 20221,688.851,699.561,640.971,658.441,658.4415,232,290,504
29 July 20221,693.101,720.941,632.721,689.181,689.1822,735,065,489
28 July 20221,603.311,740.161,581.131,692.941,692.9426,718,115,308
27 July 20221,425.411,604.001,403.231,603.311,603.3122,544,589,625
26 July 20221,413.521,413.521,346.201,423.511,423.5118,007,116,138
25 July 20221,567.881,574.571,413.741,413.741,413.7420,134,428,560
24 July 20221,516.911,620.071,516.371,568.191,568.1916,881,068,419
23 July 20221,504.561,558.591,464.481,516.991,516.9914,685,996,173
22 July 20221,542.791,615.421,492.021,505.491,505.4918,533,194,734
21 July 20221,493.341,561.021,442.351,542.801,542.8019,578,690,805
20 July 20221,508.191,576.991,474.781,493.171,493.1722,534,809,928
19 July 20221,555.561,584.831,482.001,508.211,508.2127,128,186,754
18 July 20221,325.811,555.891,325.811,555.891,555.8927,043,659,581
17 July 20221,342.381,367.391,319.131,325.641,325.6415,923,658,134
16 July 20221,222.931,366.921,186.041,341.811,341.8118,217,101,686
15 July 20221,188.511,264.951,180.411,223.261,223.2617,272,156,639
14 July 20221,109.671,200.051,076.511,188.361,188.3616,644,265,727
13 July 20221,035.051,109.751,017.541,109.751,109.7518,239,444,218
12 July 20221,092.251,092.251,034.671,035.061,035.0612,545,268,357
11 July 20221,148.911,151.401,090.041,092.231,092.2312,009,131,555
10 July 20221,194.601,194.601,135.961,149.171,149.1710,803,730,244
09 July 20221,199.901,206.241,187.211,194.671,194.678,659,640,059
08 July 20221,217.071,239.661,182.821,200.101,200.1016,016,825,470
07 July 20221,165.441,226.631,142.021,217.081,217.0813,994,920,452
06 July 20221,106.451,172.191,087.021,165.451,165.4515,094,814,482
05 July 20221,102.781,117.031,061.511,106.181,106.1815,790,614,138
04 July 20221,029.241,104.971,004.691,103.311,103.3113,103,752,468
03 July 20221,022.591,039.281,001.051,029.221,029.228,202,216,482
02 July 20221,016.501,028.90991.421,022.631,022.639,526,813,164
01 July 20221,019.541,050.78994.961,016.161,016.1616,779,456,105
30 June 20221,052.431,057.06969.121,018.561,018.5615,604,163,650
29 June 20221,087.651,094.761,045.391,052.031,052.0314,729,507,776
28 June 20221,127.821,167.161,084.501,087.701,087.7013,326,350,493
27 June 20221,135.471,166.021,114.291,128.221,128.2211,807,151,617
26 June 20221,177.521,205.131,135.181,135.581,135.5811,448,834,475
25 June 20221,162.111,180.751,122.171,177.951,177.9511,824,509,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...