Australia markets closed

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
2,928.46+12.43 (+0.43%)
As of 02:47PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,942.052,954.722,904.392,928.462,928.4610,889,024,512
25 Apr 20243,008.593,081.512,904.142,934.412,934.4113,084,395,403
24 Apr 20243,004.793,048.462,954.323,008.553,008.5510,328,806,928
23 Apr 20242,953.383,035.802,934.823,004.853,004.8511,322,317,464
22 Apr 20242,961.382,998.832,923.872,953.032,953.038,814,547,485
21 Apr 20242,869.382,973.672,834.032,961.432,961.439,302,357,220
20 Apr 20242,880.792,937.192,701.412,869.192,869.1919,132,450,331
19 Apr 20242,797.512,904.972,771.032,880.862,880.8614,266,768,005
18 Apr 20242,904.542,940.062,743.582,797.532,797.5316,600,998,639
17 Apr 20242,918.782,945.782,824.872,904.532,904.5318,304,575,262
16 Apr 20242,965.183,075.162,848.782,919.212,919.2120,636,493,973
15 Apr 20242,819.962,981.772,734.462,965.292,965.2923,939,038,118
14 Apr 20243,042.693,095.912,685.642,819.352,819.3528,082,205,470
13 Apr 20243,268.023,315.592,915.933,042.783,042.7820,739,893,861
12 Apr 20243,298.953,367.033,244.763,267.943,267.9413,123,739,564
11 Apr 20243,227.913,315.663,143.203,299.223,299.2215,708,281,418
10 Apr 20243,402.183,430.243,183.423,227.923,227.9216,833,916,842
09 Apr 20243,188.753,432.163,144.823,402.133,402.1317,543,422,404
08 Apr 20243,093.263,192.723,085.793,188.753,188.759,169,789,746
07 Apr 20243,060.663,133.263,051.543,093.233,093.238,260,077,893
06 Apr 20243,072.963,087.462,964.643,060.683,060.6814,030,763,108
05 Apr 20243,055.463,171.073,000.043,072.993,072.9913,358,873,612
04 Apr 20243,043.533,109.192,977.253,055.413,055.4114,772,848,632
03 Apr 20243,264.393,267.252,986.423,043.443,043.4420,501,643,001
02 Apr 20243,379.683,379.973,183.183,264.583,264.5814,904,354,712
01 Apr 20243,248.073,386.663,247.423,379.723,379.729,728,077,140
31 Mar 20243,251.663,301.903,231.363,248.073,248.078,693,496,549
30 Mar 20243,299.643,324.353,221.593,251.643,251.6411,770,906,545
29 Mar 20243,236.823,342.143,201.883,299.913,299.9115,214,519,333
28 Mar 20243,311.553,387.493,197.523,236.733,236.7317,341,912,713
27 Mar 20243,313.713,391.213,273.963,311.723,311.7217,082,976,156
26 Mar 20243,196.813,374.753,167.183,313.523,313.5217,166,954,792
25 Mar 20243,072.903,210.503,040.313,196.583,196.5811,248,582,682
24 Mar 20243,071.913,162.323,014.383,072.843,072.8412,195,346,581
23 Mar 20243,215.563,268.182,998.643,070.163,070.1618,948,502,348
22 Mar 20243,212.803,292.483,141.413,215.653,215.6520,449,884,277
21 Mar 20242,907.753,232.142,815.673,212.233,212.2333,467,545,220
20 Mar 20243,235.743,261.412,898.862,907.032,907.0331,455,485,430
19 Mar 20243,346.603,346.783,178.543,235.403,235.4019,462,364,884
18 Mar 20243,235.023,376.673,132.673,346.703,346.7018,320,009,162
17 Mar 20243,430.683,471.813,184.563,234.873,234.8718,548,517,709
16 Mar 20243,567.813,611.493,280.963,429.873,429.8730,766,035,517
15 Mar 20243,657.173,663.403,419.893,568.073,568.0723,371,055,707
14 Mar 20243,642.643,735.613,599.213,657.823,657.8220,111,250,178
13 Mar 20243,720.453,742.893,509.323,642.643,642.6424,633,748,563
12 Mar 20243,546.833,741.193,421.843,720.223,720.2226,353,668,511
11 Mar 20243,578.003,626.563,474.733,546.793,546.7914,423,965,649
10 Mar 20243,556.563,609.813,546.083,577.853,577.8510,898,357,984
09 Mar 20243,538.323,651.293,496.313,556.503,556.5023,882,189,899
08 Mar 20243,503.523,598.533,429.883,537.883,537.8820,506,906,456
07 Mar 20243,273.943,586.373,227.803,504.363,504.3632,058,196,101
06 Mar 20243,346.213,523.342,970.763,274.763,274.7643,946,641,347
05 Mar 20243,218.343,353.993,176.763,344.833,344.8324,666,788,312
04 Mar 20243,156.063,220.613,107.093,219.863,219.8612,583,702,029
03 Mar 20243,168.313,190.063,133.953,155.303,155.3011,087,043,266
02 Mar 20243,092.703,186.803,092.543,167.293,167.2915,564,298,037
01 Mar 20243,124.793,247.843,057.933,092.663,092.6626,345,769,499
29 Feb 20242,992.193,214.582,953.473,123.783,123.7830,341,742,827
28 Feb 20242,929.333,028.162,920.362,992.772,992.7719,453,854,528
27 Feb 20242,876.952,947.362,802.512,929.872,929.8716,132,709,498
26 Feb 20242,762.402,879.862,755.042,877.112,877.1113,513,887,050
25 Feb 20242,697.412,772.402,684.242,762.422,762.429,879,264,055
24 Feb 20242,743.622,764.242,686.852,697.132,697.1311,837,291,253
23 Feb 20242,744.462,800.532,684.772,744.432,744.4316,681,663,668
22 Feb 20242,789.702,791.602,660.692,745.162,745.1617,464,450,435
21 Feb 20242,732.152,804.602,668.422,787.712,787.7118,817,483,863
20 Feb 20242,671.852,768.122,653.462,731.662,731.6614,071,472,768
19 Feb 20242,585.822,684.692,568.372,669.722,669.7221,658,048,449
18 Feb 20242,601.612,602.912,527.992,585.782,585.7816,639,634,673
17 Feb 20242,622.792,655.272,561.372,601.572,601.5715,827,467,244
16 Feb 20242,588.132,657.762,576.372,621.772,621.7722,031,841,406
15 Feb 20242,466.912,597.852,446.872,588.412,588.4119,985,832,072
14 Feb 20242,469.012,492.362,425.602,467.372,467.3717,062,375,458
13 Feb 20242,322.232,472.082,296.802,467.642,467.6412,089,516,454
12 Feb 20242,319.172,353.062,313.692,322.222,322.226,804,159,444
11 Feb 20242,306.672,333.632,295.742,319.262,319.266,003,428,347
10 Feb 20242,245.172,337.882,244.732,306.552,306.5512,642,314,896
09 Feb 20242,249.592,287.022,238.682,245.292,245.299,224,448,375
08 Feb 20242,205.302,267.732,186.632,249.282,249.288,965,246,834
07 Feb 20242,140.322,222.762,137.942,205.242,205.248,850,786,530
06 Feb 20242,123.612,172.872,107.342,140.252,140.256,774,914,025
05 Feb 20242,126.322,136.632,106.022,123.932,123.935,044,729,631
04 Feb 20242,137.312,155.242,123.932,126.252,126.254,304,052,611
03 Feb 20242,118.472,134.742,113.602,137.362,137.366,654,727,810
02 Feb 20242,112.332,126.192,075.792,118.582,118.588,180,315,961
01 Feb 20242,161.292,166.882,094.362,112.672,112.6710,003,538,988
31 Jan 20242,139.062,202.492,120.002,162.162,162.169,382,221,108
30 Jan 20242,081.642,141.842,070.742,138.712,138.718,259,426,095
29 Jan 20242,087.892,123.522,068.212,081.842,081.846,729,350,163
28 Jan 20242,087.082,101.102,073.342,087.602,087.604,735,426,045
27 Jan 20242,044.532,098.782,029.782,086.972,086.979,182,165,583
26 Jan 20242,053.042,057.162,006.432,044.772,044.778,576,857,813
25 Jan 20242,064.732,074.672,019.492,052.672,052.679,313,921,882
24 Jan 20242,124.342,155.191,994.692,063.752,063.7514,904,356,606
23 Jan 20242,253.992,259.632,116.522,124.232,124.2312,799,427,161
22 Jan 20242,264.932,274.062,251.592,253.002,253.004,203,614,142
21 Jan 20242,283.312,283.312,252.362,264.742,264.744,858,371,481
20 Jan 20242,268.662,296.442,218.742,282.992,282.9910,459,210,534
19 Jan 20242,322.742,340.542,232.562,267.122,267.1210,935,804,505
18 Jan 20242,378.112,383.732,305.032,322.532,322.539,591,014,284
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...