Australia Markets open in 3 hrs 33 mins

Ethereum BTC (ETH-BTC)

CCC - CoinMarketCap. Currency in BTC
Add to watchlist
0.0853+0.0005 (+0.63%)
As of 07:26PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in BTC
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.08490.08540.08300.08530.0853515,219
05 Dec 20210.08370.08570.08410.08500.0850517,190
04 Dec 20210.07890.07900.07830.08370.0837782,082
03 Dec 20210.07990.08080.07740.07870.0787482,844
02 Dec 20210.08010.08070.07900.07990.0799380,728
01 Dec 20210.08110.08350.07970.08020.0802482,875
30 Nov 20210.07690.08070.07770.08120.0812502,169
29 Nov 20210.07510.07650.07530.07690.0769330,178
28 Nov 20210.07480.07520.07410.07500.0750278,665
27 Nov 20210.07550.07580.07490.07470.0747301,298
26 Nov 20210.07670.07690.07340.07520.0752490,609
25 Nov 20210.07470.07680.07430.07250.0725317,428
24 Nov 20210.07540.07570.07460.07410.0741381,741
23 Nov 20210.07270.07580.07250.07540.0754384,469
22 Nov 20210.07260.07300.07210.07260.0726350,905
21 Nov 20210.07390.07390.07250.07270.0727239,992
20 Nov 20210.07400.07440.07310.07390.0739258,777
19 Nov 20210.07020.07410.07000.07400.0740354,894
18 Nov 20210.07100.07150.07000.07030.0703375,526
17 Nov 20210.07000.07130.06980.07100.0710367,470
16 Nov 20210.07190.07830.07010.07010.0701455,734
15 Nov 20210.07070.07250.07150.07170.0717256,079
14 Nov 20210.07210.07180.07090.07070.0707185,941
13 Nov 20210.07270.07300.07230.07210.0721224,252
12 Nov 20210.07270.07350.07230.07270.0727285,493
11 Nov 20210.07130.07330.07110.07280.0728276,108
10 Nov 20210.07070.07080.07000.07130.0713349,997
09 Nov 20210.07120.07100.07110.07070.0707311,089
08 Nov 20210.07290.07130.07290.07120.0712285,508
07 Nov 20210.07350.07360.07340.07300.0730213,833
06 Nov 20210.07330.07370.07210.07350.0735234,514
05 Nov 20210.07380.07310.07300.07340.0734246,803
04 Nov 20210.07310.07300.07280.07380.0738299,668
03 Nov 20210.07260.07390.07230.07320.0732336,993
02 Nov 20210.07090.07280.07060.07250.0725328,889
01 Nov 20210.06990.07070.06970.07090.0709294,819
31 Oct 20210.06980.07050.06940.06990.0699285,363
30 Oct 20210.07090.07120.06970.06990.0699236,157
29 Oct 20210.07070.07100.07070.07090.0709369,089
28 Oct 20210.06710.06930.06690.07070.0707428,196
27 Oct 20210.06850.07020.06720.06720.0672448,332
26 Oct 20210.06690.06890.06820.06840.0684284,239
25 Oct 20210.06700.06660.06710.06690.0669253,740
24 Oct 20210.06800.06810.06620.06710.0671245,821
23 Oct 20210.06540.06790.06550.06790.0679240,767
22 Oct 20210.06520.06580.06490.06540.0654320,188
21 Oct 20210.06310.06620.06440.06520.0652453,634
20 Oct 20210.06030.06310.06020.06300.0630308,190
19 Oct 20210.06040.06030.06030.06030.0603248,961
18 Oct 20210.06250.06240.06110.06040.0604280,305
17 Oct 20210.06290.06440.06150.06250.0625258,443
16 Oct 20210.06280.06440.06270.06290.0629272,253
15 Oct 20210.06610.06220.06560.06270.0627340,404
14 Oct 20210.06280.06680.06280.06600.0660339,201
13 Oct 20210.06230.06280.06250.06280.0628282,421
12 Oct 20210.06170.06170.05990.06230.0623323,148
11 Oct 20210.06240.06390.06210.06170.0617323,202
10 Oct 20210.06500.06480.06230.06250.0625295,258
09 Oct 20210.06600.06560.06580.06510.0651231,171
08 Oct 20210.06670.06570.06570.06600.0660300,587
07 Oct 20210.06460.06700.06410.06670.0667354,799
06 Oct 20210.06830.06590.06630.06470.0647394,773
05 Oct 20210.06890.06850.06850.06830.0683322,870
04 Oct 20210.07090.06950.06980.06880.0688361,354
03 Oct 20210.07110.07120.07090.07090.0709321,921
02 Oct 20210.06880.07190.06860.07110.0711402,475
01 Oct 20210.06850.06880.06850.06870.0687463,613
30 Sept 20210.06860.06930.06850.06850.0685403,304
29 Sept 20210.06850.06940.06800.06860.0686379,254
28 Sept 20210.06930.06950.06810.06840.0684411,728
27 Sept 20210.07100.07140.06940.06950.0695453,740
26 Sept 20210.06850.07100.06720.07090.0709490,013
25 Sept 20210.06840.06910.06740.06850.0685443,219
24 Sept 20210.07030.07030.06710.06840.0684597,469
23 Sept 20210.07060.07080.07030.07030.0703412,435
22 Sept 20210.06790.07040.06730.07060.0706544,862
21 Sept 20210.06950.07120.06710.06790.0679747,169
20 Sept 20210.07050.07080.06880.06910.0691638,872
19 Sept 20210.07110.07160.07000.07040.0704301,683
18 Sept 20210.07190.07280.07150.07110.0711331,312
17 Sept 20210.07470.07470.07160.07190.0719374,937
16 Sept 20210.07500.07580.07410.07470.0747420,521
15 Sept 20210.07290.07500.07200.07500.0750364,257
14 Sept 20210.07310.07280.07300.07280.0728406,125
13 Sept 20210.07400.07410.07130.07310.0731505,338
12 Sept 20210.07230.07520.07220.07400.0740364,942
11 Sept 20210.07150.07310.07150.07230.0723412,091
10 Sept 20210.07380.07480.07100.07160.0716498,084
09 Sept 20210.07490.07660.07430.07390.0739519,882
08 Sept 20210.07320.07610.07240.07590.0759688,598
07 Sept 20210.07460.07500.06850.07320.0732835,941
06 Sept 20210.07640.07580.07580.07460.0746354,806
05 Sept 20210.07780.07710.07750.07640.0764354,981
04 Sept 20210.07870.07920.07720.07780.0778416,601
03 Sept 20210.07680.07890.07650.07880.0788523,889
02 Sept 20210.07830.07690.07490.07690.0769494,395
01 Sept 20210.07270.07850.07250.07850.0785615,613
31 Aug 20210.06860.07200.06820.07280.0728578,385
30 Aug 20210.06610.06880.06570.06850.0685410,306
29 Aug 20210.06640.06630.06560.06610.0661272,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...