Australia markets closed

Bitcoin ETH (BTC-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
13.35-0.16 (-1.19%)
As of 11:28AM UTC. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in ETHDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202213.3613.3613.3513.3513.3516,481,851
04 Dec 202213.6013.4013.5913.3813.3813,141,522
03 Dec 202213.2013.1813.5813.6013.6013,043,772
02 Dec 202213.3013.2013.2413.2013.2015,096,696
01 Dec 202213.2513.3313.2913.2913.2917,939,247
30 Nov 202213.5113.2313.5113.2513.2522,786,012
29 Nov 202213.8613.5813.8713.5113.5119,378,472
28 Nov 202213.7613.7513.8813.8613.8623,710,241
27 Nov 202213.6513.6413.7013.7613.7617,106,048
26 Nov 202213.7813.6513.6613.6513.6514,926,644
25 Nov 202213.7913.8013.9413.7813.7815,579,157
24 Nov 202214.0413.9313.8513.7913.7921,702,161
23 Nov 202214.2714.1114.2714.0414.0427,855,720
22 Nov 202214.2414.3014.4414.2614.2627,067,960
21 Nov 202214.2614.2614.3114.2414.2433,770,364
20 Nov 202213.7213.6914.2414.2614.2618,655,580
19 Nov 202213.7713.6813.8013.7213.7213,218,868
18 Nov 202213.9013.9413.7613.7713.7722,158,058
17 Nov 202213.7113.6513.7313.9013.9023,208,456
16 Nov 202213.4913.4213.7713.7113.7127,908,393
15 Nov 202213.3813.4013.3513.4913.4929,238,937
14 Nov 202213.3813.3413.4313.3813.3839,972,676
13 Nov 202213.3813.3113.3613.3813.3822,269,402
12 Nov 202213.2413.2513.4013.3813.3823,674,380
11 Nov 202213.5313.5713.6313.2313.2343,404,833
10 Nov 202214.4413.6514.4113.5313.5364,028,126
09 Nov 202213.9113.9214.4714.4314.4393,535,703
08 Nov 202213.1313.1313.9213.9113.9189,277,677
07 Nov 202213.3113.2413.1813.1313.1334,113,955
06 Nov 202213.0713.1013.3113.3113.3122,313,903
05 Nov 202212.8513.0112.8613.0713.0723,247,414
04 Nov 202213.2012.7813.1912.8512.8538,947,775
03 Nov 202213.2713.1213.1413.2013.2028,225,644
02 Nov 202212.9712.8813.3113.2713.2736,554,410
01 Nov 202213.0312.8812.9812.9712.9725,206,804
31 Oct 202212.9712.7613.0313.0313.0329,037,990
30 Oct 202212.8512.7813.0112.9712.9719,792,982
29 Oct 202213.2412.7713.2612.8512.8524,924,294
28 Oct 202213.4013.2413.4213.2413.2428,283,730
27 Oct 202213.2613.3013.4013.4013.4032,769,370
26 Oct 202213.7513.3413.7413.2613.2637,595,560
25 Oct 202214.3813.4814.3513.7513.7532,676,100
24 Oct 202214.3514.3214.4614.3814.3822,455,219
23 Oct 202214.6114.3814.6714.3514.3516,230,036
22 Oct 202214.7514.6314.7614.6114.6112,253,253
21 Oct 202214.8514.7714.8914.7514.7524,969,712
20 Oct 202214.8814.8014.8714.8514.8519,088,183
19 Oct 202214.7514.7414.8914.8914.8917,441,562
18 Oct 202214.6814.7014.8214.7514.7523,335,558
17 Oct 202214.7514.7514.7514.6814.6820,629,475
16 Oct 202214.9614.8014.9614.7514.7513,770,928
15 Oct 202214.7914.7714.9914.9614.9612,701,071
14 Oct 202215.0514.9514.7914.7914.7929,637,508
13 Oct 202214.7915.0015.1415.0515.0534,328,872
12 Oct 202214.8914.7714.7514.7914.7919,267,937
11 Oct 202214.8214.8914.8514.8914.8922,438,323
10 Oct 202214.7014.6514.7814.8214.8221,237,686
09 Oct 202214.7614.7314.7714.7014.7012,730,385
08 Oct 202214.6714.6814.7614.7614.7612,495,186
07 Oct 202214.7614.7614.6414.6714.6721,933,916
06 Oct 202214.9014.7914.7414.7614.7625,679,639
05 Oct 202214.9314.9414.9714.9014.9024,558,603
04 Oct 202214.8314.9414.7914.9314.9326,346,508
03 Oct 202214.9214.8414.9514.8314.8323,034,476
02 Oct 202214.7214.7214.8714.9214.9216,273,066
01 Oct 202214.6314.6114.7214.7214.7214,271,808
30 Sept 202214.6514.7014.5714.6314.6333,114,424
29 Sept 202214.5314.5914.6314.6514.6530,724,944
28 Sept 202214.3614.5914.5714.5314.5339,682,120
27 Sept 202214.3914.5614.4514.3714.3744,034,448
26 Sept 202214.5314.5814.5914.4014.4033,062,330
25 Sept 202214.3714.3914.6314.5314.5318,049,500
24 Sept 202214.5314.5314.3714.3714.3719,840,499
23 Sept 202214.6214.3914.5614.5314.5329,283,492
22 Sept 202214.8014.6514.8314.6214.6230,983,192
21 Sept 202214.2614.3714.8614.8114.8137,013,814
20 Sept 202214.1914.2014.0514.2614.2627,779,880
19 Sept 202214.5414.1514.2514.1914.1929,165,733
18 Sept 202213.6913.6914.5314.5414.5423,406,049
17 Sept 202213.8113.7213.8113.6913.6916,980,840
16 Sept 202213.3913.4513.6713.8013.8021,029,292
15 Sept 202212.3812.3613.3313.3913.3924,725,945
14 Sept 202212.8212.8712.5912.3812.3823,167,007
13 Sept 202213.0513.0412.6612.8912.8932,443,137
12 Sept 202212.3612.8112.5413.0513.0529,299,281
11 Sept 202212.2012.3612.2312.3612.3619,578,812
10 Sept 202212.4412.2012.3312.2112.2120,782,379
09 Sept 202211.8212.4511.8112.4412.4428,194,950
08 Sept 202211.8311.7511.8611.8211.8219,686,626
07 Sept 202212.0611.8112.4311.8411.8421,620,725
06 Sept 202212.2512.0912.0212.0612.0627,791,912
05 Sept 202212.6712.6612.5912.2512.2517,817,066
04 Sept 202212.7412.6812.7212.6712.6716,002,279
03 Sept 202212.6612.6912.7812.7412.7415,166,977
02 Sept 202212.6912.4212.5012.6612.6618,465,394
01 Sept 202212.9112.8612.8312.6912.6919,028,163
31 Aug 202212.9912.7012.9912.9012.9021,384,794
30 Aug 202213.0712.8813.2412.9912.9922,629,269
29 Aug 202213.7113.3213.7213.0713.0721,015,499
28 Aug 202213.4413.4713.7113.7113.7117,033,208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...