Australia markets closed

Ethereum AUD (ETH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
4,965.46-611.68 (-10.97%)
As of 2:11PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 May 20214,679.465,213.454,693.694,965.464,965.46114,369,880,064
12 May 20215,326.205,617.284,896.154,896.154,896.1589,266,283,606
11 May 20215,035.785,329.154,827.035,318.635,318.6367,211,338,196
10 May 20214,993.985,338.644,699.715,040.915,040.9179,959,489,987
09 May 20214,985.845,074.804,772.364,999.624,999.6264,350,273,247
08 May 20214,438.965,035.174,402.984,974.604,974.6063,999,408,214
07 May 20214,482.114,556.744,333.454,442.454,442.4550,492,696,462
06 May 20214,547.624,630.904,368.274,483.114,483.1156,892,073,200
05 May 20214,202.244,571.664,164.184,544.854,544.8562,357,447,693
04 May 20214,422.474,566.144,133.734,219.194,219.1980,920,788,089
03 May 20213,822.274,448.223,822.274,422.424,422.4263,382,021,185
02 May 20213,816.973,865.893,704.443,823.413,823.4136,306,194,306
01 May 20213,593.153,824.603,571.223,817.413,817.4137,224,565,840
30 Apr 20213,545.813,599.513,508.613,593.633,593.6338,586,460,787
29 Apr 20213,523.373,587.593,430.553,544.713,544.7141,888,012,203
28 Apr 20213,430.603,540.223,312.323,520.463,520.4643,927,894,561
27 Apr 20213,250.303,442.573,190.243,428.263,428.2641,553,115,598
26 Apr 20212,995.733,253.262,979.843,250.883,250.8845,160,345,876
25 Apr 20212,858.413,041.212,802.752,991.322,991.3241,089,989,977
24 Apr 20213,055.873,056.572,792.942,854.822,854.8241,118,136,922
23 Apr 20213,116.933,162.852,737.563,051.213,051.2171,535,066,410
22 Apr 20213,040.733,415.823,006.093,119.893,119.8969,543,774,519
21 Apr 20213,018.753,181.662,897.903,049.603,049.6050,164,509,926
20 Apr 20212,784.283,035.892,637.443,017.523,017.5251,064,546,953
19 Apr 20212,901.472,946.142,690.422,789.752,789.7543,865,423,233
18 Apr 20213,033.943,058.522,600.532,900.312,900.3165,724,698,868
17 Apr 20213,139.923,227.013,017.433,031.933,031.9341,828,044,210
16 Apr 20213,247.163,290.762,997.553,142.463,142.4646,772,114,225
15 Apr 20213,153.243,282.143,114.063,250.403,250.4041,709,536,523
14 Apr 20213,007.253,171.122,989.573,152.043,152.0446,071,883,966
13 Apr 20212,804.973,034.732,804.993,007.053,007.0538,525,547,971
12 Apr 20212,830.562,887.392,769.542,804.962,804.9628,488,019,159
11 Apr 20212,802.472,839.712,781.102,830.942,830.9425,837,887,183
10 Apr 20212,716.612,881.732,705.692,802.192,802.1932,780,027,677
09 Apr 20212,727.842,759.992,694.372,717.912,717.9125,987,346,019
08 Apr 20212,586.352,731.512,573.422,727.582,727.5833,057,506,205
07 Apr 20212,763.582,784.412,558.162,588.912,588.9147,436,845,141
06 Apr 20212,755.002,811.432,692.502,764.432,764.4338,135,021,735
05 Apr 20212,747.392,796.322,672.792,752.902,752.9037,729,544,869
04 Apr 20212,664.132,772.772,637.122,747.212,747.2134,133,325,694
03 Apr 20212,815.532,818.242,665.122,665.122,665.1242,059,550,506
02 Apr 20212,595.422,828.082,569.362,815.962,815.9645,805,434,882
01 Apr 20212,527.192,610.992,511.082,595.872,595.8740,585,878,715
31 Mar 20212,426.382,564.292,355.972,526.152,526.1539,803,541,044
30 Mar 20212,382.142,451.282,344.802,426.292,426.2929,589,179,351
29 Mar 20212,214.712,404.562,208.972,382.432,382.4329,846,478,379
28 Mar 20212,248.962,264.922,188.792,214.832,214.8321,736,993,213
27 Mar 20212,231.442,270.472,193.822,249.082,249.0823,718,925,722
26 Mar 20212,100.722,231.292,099.892,231.192,231.1929,544,712,424
25 Mar 20212,098.702,136.272,050.732,100.912,100.9139,046,221,362
24 Mar 20212,205.922,283.222,070.432,099.082,099.0841,138,273,608
23 Mar 20212,183.292,253.782,163.292,206.772,206.7728,919,147,608
22 Mar 20212,315.762,343.052,162.032,183.892,183.8930,471,906,747
21 Mar 20212,342.472,356.362,279.842,315.572,315.5729,753,579,107
20 Mar 20212,348.832,422.732,341.342,342.512,342.5129,306,903,628
19 Mar 20212,299.302,376.952,252.352,348.962,348.9627,460,977,414
18 Mar 20212,332.992,361.352,193.312,299.672,299.6730,007,522,510
17 Mar 20212,332.892,357.522,266.152,333.362,333.3631,367,758,581
16 Mar 20212,313.842,353.082,220.212,332.782,332.7830,762,367,595
15 Mar 20212,388.632,438.342,256.732,312.922,312.9233,879,490,798
14 Mar 20212,479.432,488.342,375.892,389.242,389.2424,921,711,659
13 Mar 20212,283.932,497.192,234.272,480.492,480.4932,238,331,443
12 Mar 20212,346.172,361.342,230.872,283.842,283.8428,914,748,048
11 Mar 20212,325.912,366.912,232.202,345.722,345.7230,844,509,025
10 Mar 20212,421.762,431.672,300.822,327.382,327.3832,539,086,274
09 Mar 20212,397.102,421.192,342.702,421.192,421.1930,408,283,235
08 Mar 20212,236.832,396.752,176.052,396.552,396.5536,092,015,115
07 Mar 20212,153.622,244.662,127.592,235.442,235.4430,888,486,348
06 Mar 20211,993.572,171.461,976.362,152.772,152.7729,592,250,443
05 Mar 20211,998.312,013.751,889.291,994.751,994.7527,407,768,284
04 Mar 20212,030.992,084.131,956.081,998.791,998.7929,693,293,318
03 Mar 20211,906.202,111.691,893.992,032.572,032.5729,246,453,641
02 Mar 20212,011.932,055.601,868.451,907.671,907.6728,787,074,322
01 Mar 20211,827.912,017.501,827.392,012.762,012.7630,914,641,991
28 Feb 20211,894.541,905.611,687.691,826.491,826.4935,647,590,453
27 Feb 20211,877.751,978.981,860.701,894.681,894.6826,918,085,213
26 Feb 20211,880.532,019.991,799.161,876.591,876.5940,796,097,686
25 Feb 20212,037.862,092.661,861.641,876.781,876.7831,135,533,708
24 Feb 20211,987.392,161.341,909.772,039.342,039.3439,279,141,701
23 Feb 20212,250.902,250.901,744.821,985.781,985.7865,800,244,797
22 Feb 20212,455.482,456.612,004.062,251.632,251.6353,586,623,429
21 Feb 20212,438.272,508.912,402.302,455.532,455.5329,972,992,833
20 Feb 20212,490.352,587.402,325.962,439.362,439.3644,092,139,534
19 Feb 20212,495.962,504.962,442.502,490.682,490.6833,378,416,293
18 Feb 20212,382.382,509.532,382.382,494.142,494.1436,374,756,336
17 Feb 20212,302.812,391.462,239.972,382.712,382.7146,347,353,949
16 Feb 20212,284.802,338.362,228.512,302.442,302.4444,301,144,542
15 Feb 20212,324.722,356.932,167.162,285.892,285.8950,032,911,527
14 Feb 20212,339.362,382.872,307.832,325.242,325.2440,498,673,127
13 Feb 20212,376.582,412.172,282.012,339.022,339.0245,590,759,121
12 Feb 20212,300.712,398.972,252.452,375.992,375.9948,852,997,043
11 Feb 20212,257.572,325.122,214.612,301.112,301.1146,467,872,974
10 Feb 20212,284.332,359.302,183.092,258.262,258.2654,268,377,509
09 Feb 20212,266.292,351.062,218.162,284.332,284.3357,082,162,678
08 Feb 20212,101.542,298.602,048.652,265.892,265.8962,286,482,607
07 Feb 20212,185.242,201.431,956.172,102.302,102.3051,950,291,607
06 Feb 20212,237.592,264.312,148.062,185.552,185.5551,938,798,748
05 Feb 20212,098.192,294.902,098.192,238.702,238.7052,245,178,555
04 Feb 20212,175.292,212.242,055.512,098.152,098.1558,410,744,431
03 Feb 20211,991.942,174.941,983.152,174.942,174.9454,834,325,954
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...