Australia markets closed

Ethereum AUD (ETH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2,008.23-178.36 (-8.16%)
As of 07:03AM UTC. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20222,067.302,075.581,989.272,008.232,008.2327,333,167,104
27 Sept 20222,063.382,157.182,038.392,067.082,067.0827,771,697,055
26 Sept 20221,982.002,064.771,976.632,063.352,063.3524,776,745,879
25 Sept 20222,012.782,036.351,958.081,981.741,981.7418,072,515,247
24 Sept 20222,033.082,056.032,004.692,012.872,012.8718,476,639,942
23 Sept 20221,997.992,045.341,934.752,033.112,033.1128,732,087,773
22 Sept 20221,892.742,011.471,882.361,998.291,998.2927,786,389,292
21 Sept 20221,977.992,077.921,854.491,894.321,894.3231,219,114,915
20 Sept 20222,045.802,048.831,973.371,978.251,978.2521,990,843,010
19 Sept 20221,985.492,062.981,925.132,045.682,045.6827,788,867,152
18 Sept 20222,187.072,187.071,983.841,985.571,985.5723,437,792,318
17 Sept 20222,132.282,192.072,105.732,187.132,187.1316,068,693,825
16 Sept 20222,201.342,209.752,114.102,131.642,131.6424,947,889,690
15 Sept 20222,421.342,443.332,191.222,200.992,200.9940,299,529,836
14 Sept 20222,336.222,431.382,322.212,420.852,420.8526,503,245,443
13 Sept 20222,486.472,527.792,322.212,345.022,345.0234,218,476,702
12 Sept 20222,573.922,597.242,465.232,486.182,486.1825,660,779,222
11 Sept 20222,593.012,602.872,529.472,573.512,573.5118,206,929,889
10 Sept 20222,509.802,605.462,497.132,593.352,593.3519,171,811,743
09 Sept 20222,417.332,536.612,412.672,509.982,509.9829,555,148,823
08 Sept 20222,413.942,451.682,378.702,417.572,417.5726,049,528,161
07 Sept 20222,320.012,438.732,235.842,414.092,414.0928,971,226,551
06 Sept 20222,374.392,482.432,321.262,321.262,321.2634,105,278,383
05 Sept 20222,324.302,380.262,294.832,374.302,374.3019,175,107,787
04 Sept 20222,285.212,321.262,265.842,323.942,323.9413,086,754,253
03 Sept 20222,315.032,318.322,262.862,285.182,285.1813,968,787,678
02 Sept 20222,334.072,399.252,282.512,315.042,315.0425,992,487,341
01 Sept 20222,275.622,346.372,242.382,334.302,334.3024,185,585,650
31 Aug 20222,224.012,341.532,224.012,275.522,275.5230,158,472,948
30 Aug 20222,248.502,304.192,162.702,223.362,223.3631,859,523,167
29 Aug 20222,083.722,253.552,078.962,248.282,248.2826,008,532,093
28 Aug 20222,164.802,185.972,083.872,083.872,083.8718,680,047,376
27 Aug 20222,189.462,202.522,111.202,165.072,165.0726,306,210,997
26 Aug 20222,436.262,426.442,175.842,188.922,188.9238,781,548,559
25 Aug 20222,399.972,464.542,399.662,436.452,436.4521,282,754,377
24 Aug 20222,402.392,438.402,333.282,399.572,399.5724,300,301,134
23 Aug 20222,359.542,408.512,285.732,402.492,402.4926,473,041,989
22 Aug 20222,355.012,359.312,225.542,358.912,358.9126,979,598,420
21 Aug 20222,293.472,386.682,282.562,355.242,355.2423,052,074,918
20 Aug 20222,345.662,403.582,232.022,294.142,294.1426,672,157,299
19 Aug 20222,672.502,672.502,343.752,346.152,346.1537,681,705,497
18 Aug 20222,645.412,712.302,633.542,672.372,672.3721,702,022,763
17 Aug 20222,675.252,787.042,636.302,644.382,644.3829,298,069,246
16 Aug 20222,710.902,721.922,653.912,675.542,675.5422,276,857,092
15 Aug 20222,721.802,827.082,681.682,712.892,712.8928,991,814,543
14 Aug 20222,780.812,838.352,692.722,721.852,721.8519,762,866,971
13 Aug 20222,746.502,825.672,734.242,780.182,780.1822,505,633,399
12 Aug 20222,648.632,746.812,623.602,746.382,746.3824,090,062,030
11 Aug 20222,614.892,708.812,614.892,649.092,649.0933,552,519,035
10 Aug 20222,448.112,640.772,394.872,614.772,614.7733,201,029,662
09 Aug 20222,541.352,561.472,403.112,448.282,448.2823,531,658,618
08 Aug 20222,462.072,587.992,452.712,540.562,540.5624,098,107,876
07 Aug 20222,448.122,496.222,420.822,461.582,461.5814,850,562,941
06 Aug 20222,507.292,524.172,447.952,447.952,447.9517,014,521,291
05 Aug 20222,309.732,506.702,309.082,506.702,506.7026,838,146,185
04 Aug 20222,333.612,383.652,276.052,310.712,310.7120,787,136,975
03 Aug 20222,370.262,417.712,312.732,333.602,333.6024,197,216,941
02 Aug 20222,327.532,407.332,264.702,370.102,370.1029,647,008,220
01 Aug 20222,412.132,433.982,295.822,328.312,328.3123,054,456,251
31 July 20222,425.372,498.552,396.552,412.232,412.2320,371,735,929
30 July 20222,469.962,485.632,399.952,425.492,425.4922,277,446,055
29 July 20222,466.132,516.902,391.512,470.452,470.4533,250,363,420
28 July 20222,339.572,537.582,300.062,465.912,465.9138,917,101,708
27 July 20222,078.622,338.662,056.552,339.572,339.5732,897,377,237
26 July 20222,079.322,079.321,965.512,075.852,075.8526,259,135,959
25 July 20222,316.342,323.542,079.652,079.652,079.6529,618,272,645
24 July 20222,236.822,392.482,236.032,316.802,316.8024,939,607,419
23 July 20222,218.032,297.682,159.512,236.932,236.9321,655,808,833
22 July 20222,277.882,370.912,200.402,219.402,219.4027,321,718,800
21 July 20222,208.552,304.292,135.772,277.882,277.8828,907,226,125
20 July 20222,237.632,336.152,180.012,208.302,208.3033,327,449,957
19 July 20222,317.812,361.262,195.952,237.662,237.6640,248,806,487
18 July 20221,964.942,318.301,964.942,318.302,318.3040,295,489,352
17 July 20221,991.762,028.871,955.781,964.691,964.6923,599,903,481
16 July 20221,814.632,028.291,759.891,990.911,990.9127,029,753,174
15 July 20221,763.751,877.651,754.871,815.121,815.1225,629,042,386
14 July 20221,653.911,783.871,604.361,763.531,763.5324,700,239,802
13 July 20221,538.941,654.011,510.161,654.011,654.0127,184,889,082
12 July 20221,627.881,627.881,538.211,538.951,538.9518,652,627,412
11 July 20221,706.551,709.751,625.061,627.851,627.8517,898,309,479
10 July 20221,774.691,774.691,685.671,706.931,706.9316,047,494,622
09 July 20221,782.861,791.991,764.001,774.801,774.8012,864,743,798
08 July 20221,807.251,842.481,756.981,783.151,783.1523,798,414,158
07 July 20221,750.191,821.901,709.321,807.271,807.2720,781,402,014
06 July 20221,670.381,759.221,637.201,750.211,750.2122,668,510,471
05 July 20221,674.361,699.551,605.301,669.961,669.9623,838,669,238
04 July 20221,575.771,676.001,530.631,675.161,675.1619,895,504,962
03 July 20221,564.681,590.261,531.721,575.731,575.7312,557,590,516
02 July 20221,555.371,574.341,516.991,564.741,564.7414,577,110,301
01 July 20221,548.851,597.421,530.271,554.851,554.8525,674,480,881
30 June 20221,598.341,606.051,461.331,547.381,547.3823,705,423,424
29 June 20221,657.921,667.541,587.351,597.751,597.7522,370,030,083
28 June 20221,724.121,771.551,652.611,658.001,658.0020,313,496,848
27 June 20221,728.141,779.451,704.421,724.741,724.7418,049,903,833
26 June 20221,789.441,830.661,727.701,728.311,728.3117,424,679,707
25 June 20221,766.031,794.351,705.331,790.101,790.1017,969,396,667
24 June 20221,656.331,783.151,642.421,766.201,766.2024,447,169,629
23 June 20221,522.511,660.141,519.851,656.591,656.5921,236,986,059
22 June 20221,616.681,617.961,515.871,522.641,522.6421,737,951,221
21 June 20221,618.131,696.811,600.021,615.891,615.8922,456,668,886
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...