Australia markets close in 4 hours 29 minutes

Ethereum AUD (ETH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
5,645.79+126.82 (+2.30%)
As of 1:42AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20215,620.665,671.435,612.415,645.795,645.7921,411,012,608
25 Oct 2021------
24 Oct 20215,589.655,608.245,315.335,473.425,473.4220,054,635,482
23 Oct 20215,319.975,589.395,284.175,589.395,589.3919,804,999,066
22 Oct 20215,434.205,567.775,238.795,318.405,318.4026,032,072,208
21 Oct 20215,537.795,827.545,388.065,432.385,432.3837,812,780,110
20 Oct 20215,187.735,543.105,116.765,530.185,530.1827,063,205,830
19 Oct 20215,053.835,196.525,036.685,187.625,187.6221,403,537,261
18 Oct 20215,182.555,242.204,991.495,055.995,055.9923,448,930,023
17 Oct 20215,163.315,277.964,936.895,181.715,181.7121,426,797,785
16 Oct 20215,211.595,342.075,130.995,164.025,164.0222,350,140,919
15 Oct 20215,112.335,249.805,034.605,207.505,207.5028,266,929,622
14 Oct 20214,882.025,150.324,859.895,106.755,106.7526,226,267,635
13 Oct 20214,762.824,889.314,641.454,883.704,883.7021,954,119,966
12 Oct 20214,826.294,826.294,630.294,762.574,762.5724,694,728,232
11 Oct 20214,688.114,934.214,638.644,824.764,824.7625,283,824,576
10 Oct 20214,890.594,929.204,682.854,696.514,696.5122,169,879,886
09 Oct 20214,870.704,963.394,849.694,891.544,891.5417,383,086,759
08 Oct 20214,903.645,028.384,853.854,875.854,875.8522,194,591,417
07 Oct 20214,911.694,992.194,774.624,903.844,903.8426,091,546,137
06 Oct 20214,824.565,001.944,640.374,916.834,916.8330,011,640,865
05 Oct 20214,639.274,857.524,632.954,827.234,827.2322,819,084,142
04 Oct 20214,699.964,712.434,510.214,636.944,636.9424,346,255,882
03 Oct 20214,668.484,797.904,609.774,699.394,699.3921,331,400,294
02 Oct 20214,555.734,770.464,488.484,669.764,669.7626,438,660,860
01 Oct 20214,151.514,584.624,125.294,553.864,553.8630,713,629,656
30 Sept 20213,973.704,214.943,954.194,152.274,152.2724,430,851,590
29 Sept 20213,878.134,067.933,884.233,974.513,974.5121,958,951,568
28 Sept 20214,022.824,070.133,856.543,875.373,875.3723,323,031,538
27 Sept 20214,219.844,342.414,027.954,029.934,029.9326,321,118,661
26 Sept 20214,029.954,290.093,779.654,214.934,214.9329,142,364,932
25 Sept 20214,036.214,088.693,882.094,028.884,028.8826,072,908,622
24 Sept 20214,322.874,323.393,788.374,037.294,037.2935,248,224,586
23 Sept 20214,256.054,341.294,200.644,324.184,324.1825,373,873,501
22 Sept 20213,822.734,238.983,790.584,255.904,255.9032,829,226,238
21 Sept 20214,101.234,269.633,701.303,824.423,824.4242,063,519,083
20 Sept 20214,584.084,601.894,066.224,076.004,076.0037,704,386,024
19 Sept 20214,725.144,745.834,524.884,583.774,583.7719,628,964,607
18 Sept 20214,675.784,873.124,640.644,723.394,723.3922,013,789,736
17 Sept 20214,895.424,924.644,618.144,677.324,677.3224,390,810,009
16 Sept 20214,922.695,014.644,784.844,897.794,897.7927,557,441,761
15 Sept 20214,689.384,925.704,600.944,925.704,925.7023,909,287,633
14 Sept 20214,461.714,686.584,443.644,686.584,686.5826,138,330,165
13 Sept 20214,626.244,654.624,240.524,460.624,460.6230,848,211,740
12 Sept 20214,445.754,707.004,397.924,629.854,629.8522,823,075,329
11 Sept 20214,362.474,549.394,362.384,445.734,445.7325,322,362,866
10 Sept 20214,649.214,770.814,291.824,365.834,365.8330,391,493,647
09 Sept 20214,690.014,828.294,611.844,651.624,651.6232,733,290,672
08 Sept 20214,641.444,831.544,385.044,750.824,750.8243,114,087,389
07 Sept 20215,280.245,296.724,147.234,638.764,638.7652,977,190,693
06 Sept 20215,308.835,334.635,201.005,282.735,282.7325,112,977,735
05 Sept 20215,212.165,336.475,147.995,309.655,309.6524,681,884,317
04 Sept 20215,281.335,323.635,147.255,214.175,214.1727,905,279,675
03 Sept 20215,119.915,400.265,017.805,284.965,284.9635,148,570,363
02 Sept 20215,192.825,175.455,047.225,124.655,124.6532,966,786,161
01 Sept 20214,688.135,208.894,633.675,206.125,206.1240,823,909,625
31 Aug 20214,427.594,740.654,380.464,692.194,692.1937,278,752,771
30 Aug 20214,411.454,588.164,314.584,422.944,422.9426,483,733,069
29 Aug 20214,439.394,489.254,319.164,411.194,411.1918,175,928,792
28 Aug 20214,478.144,491.464,399.244,436.164,436.1618,745,538,606
27 Aug 20214,277.774,487.354,240.334,471.984,471.9825,281,313,550
26 Aug 20214,436.824,468.944,214.284,283.194,283.1924,046,417,862
25 Aug 20214,379.154,462.544,252.524,431.564,431.5625,975,410,837
24 Aug 20214,612.414,643.984,348.984,376.654,376.6527,772,304,465
23 Aug 20214,540.744,694.064,528.364,604.644,604.6428,454,058,565
22 Aug 20214,524.984,590.214,403.654,541.804,541.8022,390,591,196
21 Aug 20214,606.774,635.394,502.034,524.784,524.7825,405,958,576
20 Aug 20214,452.984,627.604,443.464,606.784,606.7829,272,073,384
19 Aug 20214,175.404,455.114,112.944,453.744,453.7427,352,238,239
18 Aug 20214,151.484,319.884,079.014,176.734,176.7329,788,392,865
17 Aug 20214,291.234,511.494,130.684,155.464,155.4635,159,923,692
16 Aug 20214,493.424,530.174,279.384,300.944,300.9431,448,008,473
15 Aug 20214,432.194,504.004,230.714,494.894,494.8930,096,497,401
14 Aug 20214,508.844,517.694,361.964,431.064,431.0626,950,316,036
13 Aug 20214,153.334,511.434,141.064,508.104,508.1032,389,001,276
12 Aug 20214,292.204,394.274,062.584,145.724,145.7234,604,742,103
11 Aug 20214,279.654,433.794,253.164,292.304,292.3036,257,936,048
10 Aug 20214,315.274,399.964,163.694,278.104,278.1037,590,527,296
09 Aug 20214,107.394,341.513,943.624,321.834,321.8343,633,963,313
08 Aug 20214,298.484,330.264,010.514,108.544,108.5438,762,839,422
07 Aug 20213,931.094,310.723,899.594,293.054,293.0544,982,491,847
06 Aug 20213,819.454,003.843,689.573,930.053,930.0536,063,877,269
05 Aug 20213,692.183,836.663,432.713,819.223,819.2241,953,701,461
04 Aug 20213,391.243,745.123,321.833,690.763,690.7633,917,295,351
03 Aug 20213,544.833,569.573,310.523,382.863,382.8630,683,173,520
02 Aug 20213,483.803,622.283,417.773,545.843,545.8430,107,613,870
01 Aug 20213,444.693,675.333,431.713,489.363,489.3630,915,679,779
31 July 20213,350.913,472.863,299.513,452.513,452.5124,505,494,186
30 July 20213,221.403,361.983,141.723,358.243,358.2427,515,488,487
29 July 20213,116.453,237.553,087.903,219.253,219.2522,057,018,145
28 July 20213,125.263,189.123,058.393,113.113,113.1125,743,868,843
27 July 20213,020.273,141.052,920.743,120.173,120.1731,315,973,079
26 July 20212,974.133,291.752,957.063,024.573,024.5740,105,583,578
25 July 20212,970.232,980.142,863.882,974.222,974.2219,770,199,684
24 July 20212,883.122,984.502,860.532,973.052,973.0521,806,670,839
23 July 20212,743.932,890.552,714.292,884.222,884.2221,990,801,578
22 July 20212,713.432,776.392,648.372,744.062,744.0623,705,641,039
21 July 20212,434.132,754.152,400.762,708.192,708.1928,909,627,568
20 July 20212,479.272,501.622,346.712,435.812,435.8123,667,892,733
19 July 20212,562.262,599.412,460.362,476.842,476.8419,295,945,788
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...