MENU

Recorded history of daily opens, closes, highs and lows for Ethereum Denominated in Euro in 2018

High: 684.6087 on 06/05/2018

Low: 75.3334 on 15/12/2018

Today's Live Rate: 1 ETH 3,340.5300 EUR

See Today's Ethereum Prices in Euro

Historical Graph For Converting Ethereums into Euros in 2018

Loading

Table of 1 Ethereum to Euro Exchange Rate for 2018

Date Open High Low Close

December

Monday 31 December 2018
122.4300
126.9100
117.3300
125.4700
Sunday 30 December 2018
124.9300
133.7595
119.0000
122.4000
Saturday 29 December 2018
103.8100
125.7900
102.2100
124.5200
Friday 28 December 2018
118.3400
119.6025
101.7500
103.8200
Thursday 27 December 2018
116.5100
124.1028
111.8700
118.4571
Wednesday 26 December 2018
125.3800
125.9048
109.7500
116.5100
Tuesday 25 December 2018
117.4800
143.1418
117.4600
125.4800
Monday 24 December 2018
105.8500
121.6674
105.8500
117.8800
Sunday 23 December 2018
98.2650
106.2500
95.7527
105.8500
Saturday 22 December 2018
103.2177
107.0900
95.6330
97.6770
Friday 21 December 2018
89.7153
105.6300
89.0610
103.4010
Thursday 20 December 2018
91.5117
97.2840
89.4490
89.7770
Wednesday 19 December 2018
86.0016
92.9300
83.0432
91.4853
Tuesday 18 December 2018
76.6035
88.3974
76.2400
85.7570
Monday 17 December 2018
75.7900
80.6040
75.7021
76.6700
Sunday 16 December 2018
75.2220
76.6570
73.5667
75.8126
Saturday 15 December 2018
77.3660
77.9400
74.0227
75.3334
Friday 14 December 2018
80.7330
81.9607
75.6160
77.2790
Thursday 13 December 2018
78.5600
82.7900
77.6520
80.7140
Wednesday 12 December 2018
81.3570
82.8252
77.0470
78.9702
Tuesday 11 December 2018
84.3684
85.8980
79.1900
81.1300
Monday 10 December 2018
81.5290
89.9780
79.7991
84.1038
Sunday 9 December 2018
83.3120
88.1840
75.2456
81.6300
Saturday 8 December 2018
80.8056
86.7900
72.9591
83.3120
Friday 7 December 2018
90.4712
93.1803
80.2328
80.7890
Thursday 6 December 2018
97.7850
98.1020
89.8890
90.2686
Wednesday 5 December 2018
96.1950
101.2500
93.3729
97.7800
Tuesday 4 December 2018
103.2500
103.5600
94.1100
96.1900
Monday 3 December 2018
105.6149
108.0000
102.7000
102.9900
Sunday 2 December 2018
100.4100
108.6810
98.5462
105.7300
Saturday 1 December 2018
104.3200
106.3185
98.4980
100.5696

November

Friday 30 November 2018
109.0800
110.0700
101.1100
103.9700
Thursday 29 November 2018
99.0620
112.4500
99.0610
108.9900
Wednesday 28 November 2018
97.4670
101.7500
90.3730
98.7700
Tuesday 27 November 2018
104.6500
107.1300
94.3370
97.7160
Monday 26 November 2018
101.1800
107.7200
90.8100
104.7200
Sunday 25 November 2018
110.2800
115.0000
98.0450
101.2600
Saturday 24 November 2018
110.7700
113.2400
104.8900
110.4500
Friday 23 November 2018
121.4800
123.2900
109.6181
110.6900
Thursday 22 November 2018
118.0368
124.5500
111.1600
121.4600
Wednesday 21 November 2018
131.7800
135.2281
110.9200
117.6148
Tuesday 20 November 2018
156.8480
156.8480
128.5700
132.3900
Monday 19 November 2018
154.1300
160.1900
154.1300
156.7604
Sunday 18 November 2018
154.9800
155.5600
152.4500
153.9681
Saturday 17 November 2018
162.6127
163.4300
150.8600
154.8000
Friday 16 November 2018
165.5904
167.3800
151.7400
162.6094
Thursday 15 November 2018
185.5474
187.2300
154.6327
164.9805
Wednesday 14 November 2018
189.5000
189.5000
185.4000
185.8303
Tuesday 13 November 2018
188.1000
189.8700
187.4000
189.6900
Monday 12 November 2018
188.0400
188.4700
182.0000
188.1000
Sunday 11 November 2018
185.9100
191.6000
185.8966
187.7800
Saturday 10 November 2018
187.4100
190.0700
184.4000
186.1200
Friday 9 November 2018
191.9600
193.0000
186.4000
187.1400
Thursday 8 November 2018
193.1600
196.6200
189.2000
191.6400
Wednesday 7 November 2018
184.7300
193.8000
183.4000
193.1100
Tuesday 6 November 2018
186.2600
188.0100
182.0000
184.4700
Monday 5 November 2018
175.8100
192.3300
174.7500
186.1800
Sunday 4 November 2018
177.5700
177.8000
172.6000
175.7800
Saturday 3 November 2018
175.2700
178.7800
174.7286
177.5643
Friday 2 November 2018
175.7900
176.2500
173.7337
175.1500
Thursday 1 November 2018
173.9200
178.0700
170.7400
175.5900

October

Wednesday 31 October 2018
173.1100
174.8500
172.7200
174.1700
Tuesday 30 October 2018
179.6800
180.4354
171.4100
173.1400
Monday 29 October 2018
178.7600
180.2200
178.3500
179.8100
Sunday 28 October 2018
179.4700
180.1300
177.8553
178.6900
Saturday 27 October 2018
179.4400
184.7800
178.6990
179.4700
Friday 26 October 2018
179.8583
180.3600
177.8700
179.1400
Thursday 25 October 2018
179.4599
181.8900
179.4599
180.0090
Wednesday 24 October 2018
180.0700
181.4600
176.7100
179.3700
Tuesday 23 October 2018
179.8800
181.3400
178.4500
179.8235
Monday 22 October 2018
180.5386
183.8500
179.1800
179.9287
Sunday 21 October 2018
177.7100
181.9800
176.5700
180.5200
Saturday 20 October 2018
179.8481
181.3233
177.1000
177.7000
Friday 19 October 2018
185.2100
186.8900
177.6593
179.8600
Thursday 18 October 2018
185.8500
187.6024
181.6000
185.0942
Wednesday 17 October 2018
184.5100
189.6100
182.5000
185.9069
Tuesday 16 October 2018
169.7400
209.0900
168.5900
184.3600
Monday 15 October 2018
173.8761
175.9300
168.0000
170.5800
Sunday 14 October 2018
169.8900
175.1500
169.8900
173.8598
Saturday 13 October 2018
164.9300
174.0000
163.5400
170.3700
Friday 12 October 2018
196.5100
196.5100
162.4900
164.9300
Thursday 11 October 2018
198.6400
198.6700
194.2000
196.5976
Wednesday 10 October 2018
200.3000
201.6323
198.0500
198.5391
Tuesday 9 October 2018
196.4884
204.0689
194.8700
200.3000
Monday 8 October 2018
195.0238
197.6164
191.1800
196.5144
Sunday 7 October 2018
198.1400
198.4900
193.0000
195.3400
Saturday 6 October 2018
193.2400
202.3300
190.5300
198.5090
Friday 5 October 2018
192.3500
198.0500
191.0900
193.0200
Thursday 4 October 2018
195.1507
196.0300
184.8757
192.1700
Wednesday 3 October 2018
200.3900
200.6088
193.2400
195.7133
Tuesday 2 October 2018
201.8000
203.1100
193.0000
199.8400
Monday 1 October 2018
199.0600
206.0494
194.6800
200.3700

September

Sunday 30 September 2018
190.9600
206.0000
183.0000
199.7000
Saturday 29 September 2018
197.3900
201.0000
184.9300
191.0400
Friday 28 September 2018
182.2000
201.7000
179.4200
197.1100
Thursday 27 September 2018
186.7200
189.5700
176.3400
182.1700
Wednesday 26 September 2018
193.0409
193.3100
171.8700
186.3500
Tuesday 25 September 2018
208.3500
209.4553
191.5900
194.0600
Monday 24 September 2018
205.0100
212.1500
201.4900
208.2800
Sunday 23 September 2018
211.0600
216.5000
197.9800
204.9283
Saturday 22 September 2018
191.0500
214.3339
188.0000
210.7500
Friday 21 September 2018
179.8800
195.1778
175.8400
191.2600
Thursday 20 September 2018
178.1700
185.0409
168.6200
179.6266
Wednesday 19 September 2018
167.6400
189.0000
166.1100
178.6600
Tuesday 18 September 2018
189.7300
195.0438
164.7800
168.2400
Monday 17 September 2018
190.6200
191.8700
174.4805
188.9362
Sunday 16 September 2018
179.5860
195.9700
179.1400
191.6278
Saturday 15 September 2018
180.5500
191.5260
173.5000
179.4100
Friday 14 September 2018
157.5900
183.8900
157.5900
180.6000
Thursday 13 September 2018
159.3200
159.5300
144.2400
157.5498
Wednesday 12 September 2018
170.5400
172.2200
151.8300
159.7500
Tuesday 11 September 2018
169.6600
175.3200
161.2300
170.5700
Monday 10 September 2018
170.3319
180.0367
160.0000
169.6500
Sunday 9 September 2018
185.9400
190.5700
164.4000
169.8700
Saturday 8 September 2018
197.3100
201.8119
183.2900
185.9400
Friday 7 September 2018
195.9600
199.8700
181.3100
197.6900
Thursday 6 September 2018
247.1100
248.3200
194.3600
196.3500
Wednesday 5 September 2018
248.7300
253.4553
242.1000
246.0540
Tuesday 4 September 2018
254.6227
255.5300
246.5300
249.0028
Monday 3 September 2018
254.5285
258.3900
249.1100
254.6400
Sunday 2 September 2018
242.2800
260.4200
242.0300
254.4600
Saturday 1 September 2018
243.5700
245.5700
237.3491
242.4044

August

Friday 31 August 2018
246.3800
248.5300
233.6272
243.6600
Thursday 30 August 2018
252.6900
254.4900
243.1400
246.7300
Wednesday 29 August 2018
246.4900
254.8700
241.7900
252.8800
Tuesday 28 August 2018
235.4700
247.0600
233.4100
246.6100
Monday 27 August 2018
238.3100
238.6600
231.5500
235.8200
Sunday 26 August 2018
241.9700
243.3000
237.8937
238.4000
Saturday 25 August 2018
239.0100
244.1600
231.7600
241.8500
Friday 24 August 2018
233.4200
243.0200
231.0100
238.9700
Thursday 23 August 2018
242.2200
258.7000
223.5600
233.3000
Wednesday 22 August 2018
235.5000
248.2900
235.0600
242.9320
Tuesday 21 August 2018
262.1831
265.9400
234.1400
235.5800
Monday 20 August 2018
256.2200
267.3300
251.7400
261.8508
Sunday 19 August 2018
277.2497
280.3200
246.4400
256.8600
Saturday 18 August 2018
251.7800
278.6400
251.1300
276.8400
Friday 17 August 2018
247.6746
263.0100
245.0600
252.4100
Thursday 16 August 2018
245.4330
268.5800
244.2900
248.0400
Wednesday 15 August 2018
248.2800
248.2800
219.2600
245.1245
Tuesday 14 August 2018
279.0800
284.3600
246.3000
249.0800
Monday 13 August 2018
278.8300
287.8800
275.3100
279.0800
Sunday 12 August 2018
290.6600
290.9500
267.0500
277.8000
Saturday 11 August 2018
315.3800
317.6100
285.5700
290.7000
Friday 10 August 2018
306.3700
321.0400
303.0000
315.5800
Thursday 9 August 2018
324.5100
327.4600
298.7200
305.4900
Wednesday 8 August 2018
350.8900
354.3185
317.2600
325.5032
Tuesday 7 August 2018
354.2700
358.0100
347.0000
350.0213
Monday 6 August 2018
351.7400
357.1200
344.6400
353.8713
Sunday 5 August 2018
360.5900
361.7520
346.3900
350.6900
Saturday 4 August 2018
354.1600
362.4316
343.3606
360.5900
Friday 3 August 2018
361.0597
363.8300
351.5100
355.0699
Thursday 2 August 2018
370.2600
373.2000
349.8093
359.6830
Wednesday 1 August 2018
390.8232
390.8232
366.0300
371.0136

July

Tuesday 31 July 2018
398.7956
402.5218
381.9000
391.3480
Monday 30 July 2018
402.5800
405.1795
395.2800
400.1162
Sunday 29 July 2018
402.6567
404.2185
396.4600
402.4200
Saturday 28 July 2018
398.2273
406.8614
392.7506
401.9600
Friday 27 July 2018
403.5300
413.0300
393.9377
397.4913
Thursday 26 July 2018
411.9763
415.1400
397.9100
402.8300
Wednesday 25 July 2018
384.3500
413.7596
383.6154
410.7479
Tuesday 24 July 2018
390.3500
400.4025
381.5384
384.2072
Monday 23 July 2018
391.1500
401.7932
387.7970
390.4656
Sunday 22 July 2018
382.7953
399.1254
376.1900
394.0400
Saturday 21 July 2018
402.1295
402.9900
375.0000
382.7700
Friday 20 July 2018
410.3700
417.9842
398.5049
402.5071
Thursday 19 July 2018
428.0891
441.9546
403.6653
409.9180
Wednesday 18 July 2018
408.3800
438.4154
397.8117
427.9400
Tuesday 17 July 2018
383.7500
410.1500
381.0300
410.1500
Monday 16 July 2018
369.0559
389.3484
369.0559
385.1091
Sunday 15 July 2018
369.8943
375.3353
366.0188
370.8900
Saturday 14 July 2018
369.1200
380.0000
364.1700
369.9370
Friday 13 July 2018
381.1293
381.1293
358.1900
366.6900
Thursday 12 July 2018
368.8921
381.3638
362.3500
381.1293
Wednesday 11 July 2018
399.4500
401.8100
364.6600
368.7000
Tuesday 10 July 2018
413.4300
414.9475
398.7700
401.1181
Monday 9 July 2018
415.4200
422.9483
412.5700
413.5353
Sunday 8 July 2018
399.0436
419.0200
392.9972
413.6450
Saturday 7 July 2018
401.0872
405.4100
384.7200
397.4788
Friday 6 July 2018
399.6600
409.3700
392.9883
400.9093
Thursday 5 July 2018
396.6300
413.7400
387.0900
400.7067
Wednesday 4 July 2018
408.6200
418.6800
394.6798
396.2200
Tuesday 3 July 2018
386.5500
414.7400
380.5000
408.6200
Monday 2 July 2018
388.4304
390.7571
380.6700
386.4600
Sunday 1 July 2018
373.9000
396.6100
373.9000
388.0300

June

Saturday 30 June 2018
363.1900
378.9440
348.0900
372.4100
Friday 29 June 2018
381.8600
383.4200
361.9100
364.4410
Thursday 28 June 2018
368.5600
386.1677
360.8300
381.2900
Wednesday 27 June 2018
393.4600
393.8000
368.5800
368.5800
Tuesday 26 June 2018
388.2900
404.9300
382.2200
392.0755
Monday 25 June 2018
407.9800
407.9800
361.6800
391.7500
Sunday 24 June 2018
396.5200
412.3300
390.3300
407.3800
Saturday 23 June 2018
453.1400
453.1400
385.0700
396.2100
Friday 22 June 2018
463.0600
471.1200
448.8613
453.3200
Thursday 21 June 2018
464.8259
467.9900
446.6500
463.2700
Wednesday 20 June 2018
446.2080
474.8450
442.5200
464.6700
Tuesday 19 June 2018
428.7200
452.6800
420.2181
444.9222
Monday 18 June 2018
428.0800
438.0300
425.0900
428.5000
Sunday 17 June 2018
419.8900
434.1500
416.4900
428.2900
Saturday 16 June 2018
449.9793
450.2733
416.5736
419.8800
Friday 15 June 2018
403.2833
453.6500
395.0000
449.3300
Thursday 14 June 2018
418.5700
426.3094
381.8274
403.8254
Wednesday 13 June 2018
448.5600
460.2600
411.5906
420.8000
Tuesday 12 June 2018
444.3300
453.2800
432.8700
451.2200
Monday 11 June 2018
502.4700
502.4700
421.5400
444.3469
Sunday 10 June 2018
515.0000
518.7500
502.5000
502.9100
Saturday 9 June 2018
512.2200
515.0228
502.2600
510.0000
Friday 8 June 2018
517.0156
522.9900
507.4800
511.5400
Thursday 7 June 2018
520.1100
521.5100
502.9100
514.7012
Wednesday 6 June 2018
507.2600
523.2000
492.3300
518.5700
Tuesday 5 June 2018
530.8865
535.0800
495.5684
506.0531
Monday 4 June 2018
506.9400
538.9200
506.8300
529.7037
Sunday 3 June 2018
497.3800
514.3395
493.8438
506.5304
Saturday 2 June 2018
494.1722
503.5100
483.9888
498.7984
Friday 1 June 2018
474.4495
501.7281
473.6269
490.8566

May

Thursday 31 May 2018
489.2832
506.7682
464.7500
478.1496
Wednesday 30 May 2018
442.7443
495.8685
439.4000
488.8500
Tuesday 29 May 2018
486.7200
489.9328
420.0000
440.2700
Monday 28 May 2018
501.9787
505.7504
474.7300
486.7200
Sunday 27 May 2018
499.4842
520.4800
495.7468
501.4815
Saturday 26 May 2018
512.5600
524.9498
486.8319
500.0071
Friday 25 May 2018
493.3984
519.4100
459.3500
514.2366
Thursday 24 May 2018
545.1643
548.1852
483.3860
495.3100
Wednesday 23 May 2018
592.0614
592.0614
542.5074
544.3498
Tuesday 22 May 2018
609.2866
612.4837
582.7549
588.4595
Monday 21 May 2018
588.6285
613.8100
585.1544
607.8796
Sunday 20 May 2018
590.0215
609.7617
579.9730
587.5582
Saturday 19 May 2018
566.4064
589.6053
559.0996
589.6053
Friday 18 May 2018
599.0151
607.1582
560.1000
566.1961
Thursday 17 May 2018
594.2110
602.1800
549.0300
596.6965
Wednesday 16 May 2018
612.4157
619.5800
588.0583
597.1517
Tuesday 15 May 2018
606.0000
620.9171
571.1142
610.1697
Monday 14 May 2018
571.9700
619.3114
559.5875
609.5363
Sunday 13 May 2018
568.1100
576.4000
533.2083
570.7100
Saturday 12 May 2018
605.9294
617.6787
557.3864
567.3456
Friday 11 May 2018
635.3668
646.8100
605.7886
605.7886
Thursday 10 May 2018
629.4171
641.0600
598.8600
632.8009
Wednesday 9 May 2018
632.6779
649.9800
607.3700
630.1417
Tuesday 8 May 2018
663.9880
667.2526
576.0000
630.9982
Monday 7 May 2018
685.0800
700.3200
630.9147
663.0283
Sunday 6 May 2018
655.4259
693.6343
655.4259
684.6087
Saturday 5 May 2018
649.8500
676.4100
634.7400
658.1169
Friday 4 May 2018
576.6252
658.7818
574.5391
650.2300
Thursday 3 May 2018
560.3100
577.5000
552.6000
575.5064
Wednesday 2 May 2018
554.9600
562.7100
519.3400
559.4294
Tuesday 1 May 2018
571.2957
573.4400
549.1204
553.4403

April

Monday 30 April 2018
563.5200
576.8280
547.0000
569.4646
Sunday 29 April 2018
532.3000
576.5100
532.3000
563.0418
Saturday 28 April 2018
547.1807
569.0000
528.1685
528.1685
Friday 27 April 2018
507.2700
549.9802
492.9300
546.2700
Thursday 26 April 2018
574.0459
574.0459
489.6400
507.7200
Wednesday 25 April 2018
527.5599
582.5100
527.5599
576.9200
Tuesday 24 April 2018
507.0166
530.7926
507.0166
526.0695
Monday 23 April 2018
491.1300
524.4900
482.2579
506.8700
Sunday 22 April 2018
501.5753
508.3600
468.7586
492.5839
Saturday 21 April 2018
459.2619
505.5055
451.7783
501.1033
Friday 20 April 2018
424.0132
461.8299
421.7681
458.9135
Thursday 19 April 2018
408.6800
425.4345
406.0600
423.6100
Wednesday 18 April 2018
412.8192
422.2900
405.3400
406.7762
Tuesday 17 April 2018
432.6086
435.4100
402.9079
412.7143
Monday 16 April 2018
407.6800
432.8923
407.6727
432.8923
Sunday 15 April 2018
401.9700
417.3003
394.7000
407.2918
Saturday 14 April 2018
401.3200
428.5200
391.0000
399.7200
Friday 13 April 2018
347.4700
404.3700
334.3500
400.3200
Thursday 12 April 2018
336.1855
350.0000
331.2390
347.5800
Wednesday 11 April 2018
324.0800
338.1500
317.6700
335.6922
Tuesday 10 April 2018
326.4600
350.0400
314.3300
323.2300
Monday 9 April 2018
313.0700
328.8200
313.0700
326.3700
Sunday 8 April 2018
300.7800
326.6586
300.6611
313.0700
Saturday 7 April 2018
312.5900
314.3676
296.8000
300.9300
Friday 6 April 2018
307.1700
315.7900
298.4374
312.8168
Thursday 5 April 2018
337.4600
338.9967
300.0000
309.0000
Wednesday 4 April 2018
314.3918
340.6317
309.1544
338.3100
Tuesday 3 April 2018
304.8440
318.8045
304.8400
311.0674
Monday 2 April 2018
321.0000
322.0300
290.9376
307.7414
Sunday 1 April 2018
321.0089
338.3848
316.0000
320.8304

March

Saturday 31 March 2018
311.3519
333.0725
296.1771
320.0000
Friday 30 March 2018
326.4982
339.8267
310.0000
312.3106