Australia markets closed

Bitcoin ETH (BTC-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
17.90-0.10 (-0.53%)
As of 12:20PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in ETH
DateOpenHighLowClose*Adj. close**Volume
04 July 202217.9718.0217.9017.9017.9016,438,584
03 July 202218.0418.1318.0117.9717.9715,264,785
02 July 202218.1918.4418.3918.0418.0416,971,591
01 July 202218.5718.8318.3418.1818.1829,032,363
30 June 202218.3018.2618.5118.5418.5424,610,952
29 June 202217.7217.6717.9318.2918.2921,432,159
28 June 202217.3717.2717.4817.7217.7218,680,694
27 June 202217.5317.4617.4417.3717.3717,563,906
26 June 202217.2917.1617.3917.5317.5315,024,750
25 June 202217.3117.4217.6917.2917.2914,775,491
24 June 202218.4417.3718.2817.3117.3120,343,067
23 June 202219.0118.4419.0018.4418.4422,903,972
22 June 202218.4218.6418.8619.0119.0127,177,286
21 June 202218.2618.2418.2618.4118.4125,755,316
20 June 202218.2318.0518.3518.2718.2727,329,993
19 June 202219.1318.1119.1018.2318.2331,330,413
18 June 202218.8418.9319.7619.1419.1442,278,463
17 June 202219.0919.2019.1618.8418.8424,971,872
16 June 202218.3118.4519.1219.0919.0929,205,843
15 June 202218.3218.3819.6518.3018.3044,527,830
14 June 202218.6718.9118.7418.3318.3342,019,588
13 June 202218.5018.5118.7218.6718.6756,620,895
12 June 202218.5518.5718.5218.5218.5223,638,824
11 June 202217.4717.5218.5918.5418.5417,812,137
10 June 202216.8216.8617.3117.4717.4717,937,969
09 June 202216.8516.7516.8116.8216.8212,119,616
08 June 202217.1717.1416.8216.8516.8516,861,355
07 June 202216.8716.9516.9517.1717.1722,475,131
06 June 202216.5716.6116.5616.8716.8717,182,550
05 June 202216.5616.5516.6316.5716.579,563,504
04 June 202216.7416.5416.8216.5616.569,207,529
03 June 202216.6116.6516.7116.7316.7314,746,134
02 June 202216.3416.5916.3816.6116.6115,856,693
01 June 202216.3716.3616.6016.3416.3422,557,857
31 May 202215.8916.3116.1516.3716.3717,267,017
30 May 202216.2516.1016.2415.8915.8919,674,004
29 May 202216.1916.2316.3316.2516.259,985,418
28 May 202216.7216.2616.4616.1916.1910,740,988
27 May 202216.2216.2616.4016.6016.6021,207,908
26 May 202215.2015.3116.0016.2216.2220,385,861
25 May 202214.9814.9915.1015.2015.2014,152,956
24 May 202214.7614.9814.9814.9914.9913,449,590
23 May 202214.8314.7814.7414.7514.7515,963,768
22 May 202214.9114.8614.8814.8414.8410,587,240
21 May 202214.8914.9214.8714.9114.918,748,888
20 May 202215.0215.0114.9214.8914.8915,677,937
19 May 202214.9815.0115.0515.0215.0216,733,311
18 May 202214.5514.5814.9814.9814.9816,322,839
17 May 202214.7614.5614.6614.5514.5513,921,424
16 May 202214.5914.5914.7114.7614.7616,123,735
15 May 202214.6414.5914.6914.5914.5912,040,496
14 May 202214.5414.7114.6414.6414.6413,898,863
13 May 202214.8014.4614.8014.5414.5421,267,244
12 May 202213.9613.8815.0714.8114.8134,148,503
11 May 202213.2313.1413.9513.9613.9633,969,674
10 May 202213.4813.4313.5613.2413.2425,521,980
09 May 202213.5313.5413.4913.4913.4928,215,300
08 May 202213.4713.4713.4713.5313.5314,603,228
07 May 202213.3713.4113.3913.4713.479,246,979
06 May 202213.3013.3313.4113.3713.3714,024,439
05 May 202213.5013.5013.2313.3013.3015,679,489
04 May 202213.5613.5013.5613.5013.5012,498,757
03 May 202213.4813.5713.6113.5613.569,817,559
02 May 202213.6113.6213.6613.4813.4811,521,845
01 May 202213.8113.7013.7313.6013.609,549,183
30 Apr 202213.7113.6913.8113.8113.818,752,410
29 Apr 202213.5413.5713.7413.7113.7110,968,523
28 Apr 202213.5813.5613.6013.5413.5411,543,883
27 Apr 202213.5713.5413.5613.5813.5810,724,046
26 Apr 202213.4413.5213.4513.5713.5712,309,621
25 Apr 202213.5113.4313.6713.4413.4411,778,363
24 Apr 202213.4413.5013.4013.5013.506,146,439
23 Apr 202213.4013.4313.4013.4413.445,492,646
22 Apr 202213.5713.5013.3513.4013.409,447,983
21 Apr 202213.4413.5213.5013.5713.5711,840,340
20 Apr 202213.3713.3513.4413.4413.449,038,931
19 Apr 202213.3513.3413.3713.3713.378,151,526
18 Apr 202213.2713.5113.3013.3513.3511,023,387
17 Apr 202213.2013.2413.2613.2713.276,376,566
16 Apr 202213.3413.2213.2813.2013.205,496,879
15 Apr 202213.2313.3513.2113.3413.347,154,703
14 Apr 202213.2013.2013.2813.2213.228,060,507
13 Apr 202213.2413.3313.1713.2013.208,880,067
12 Apr 202213.2613.2213.3113.2413.2410,226,947
11 Apr 202213.1413.2013.2813.2613.2611,388,566
10 Apr 202213.1213.1613.0513.1413.145,496,640
09 Apr 202213.2513.1213.2313.1213.124,920,658
08 Apr 202213.4613.3613.2613.2513.258,526,117
07 Apr 202213.6213.4413.5913.4613.468,072,922
06 Apr 202213.3513.3513.6213.6213.6212,420,309
05 Apr 202213.2413.2913.3513.3513.358,687,692
04 Apr 202213.1813.2413.2013.2413.249,229,639
03 Apr 202213.3113.2713.3413.1913.197,214,192
02 Apr 202213.4213.4213.2913.3113.318,515,555
01 Apr 202213.8813.5613.7713.4213.4211,063,072
31 Mar 202213.9013.8413.8713.8813.8810,155,714
30 Mar 202213.9513.8813.9513.9013.908,665,440
29 Mar 202214.1213.8514.1213.9513.959,229,034
28 Mar 202214.2214.0514.2314.1214.1210,897,860
27 Mar 202214.1614.2314.1914.2214.228,555,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...