Australia Markets closed

Ethereum BTC (ETH-BTC)

CCC - CoinMarketCap. Currency in BTC
Add to watchlist
0.0618+0.0010 (+1.59%)
As of 09:06PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in BTC
DateOpenHighLowClose*Adj. close**Volume
28 May 20220.06140.06200.06020.06180.0618456,466
27 May 20220.06160.06190.06010.06030.0603889,728
26 May 20220.06580.06580.06210.06160.0616801,534
25 May 20220.06670.06690.06600.06580.0658452,080
24 May 20220.06780.06780.06670.06670.0667440,292
23 May 20220.06740.06810.06770.06780.0678564,782
22 May 20220.06710.06730.06710.06740.0674360,811
21 May 20220.06720.06730.06670.06710.0671290,390
20 May 20220.06660.06750.06680.06720.0672544,249
19 May 20220.06670.06670.06640.06660.0666618,000
18 May 20220.06870.06880.06670.06670.0667617,716
17 May 20220.06770.06890.06820.06870.0687608,362
16 May 20220.06850.06850.06800.06770.0677718,602
15 May 20220.06830.06870.06780.06850.0685474,238
14 May 20220.06880.06940.06810.06830.0683513,501
13 May 20220.06750.06920.06750.06880.0688847,454
12 May 20220.07160.07260.06630.06750.06751,461,851
11 May 20220.07550.07660.07170.07160.07161,580,828
10 May 20220.07400.07610.07370.07550.07551,231,416
09 May 20220.07390.07390.07330.07410.07411,199,248
08 May 20220.07430.07450.07350.07390.0739610,767
07 May 20220.07480.07480.07410.07430.0743376,579
06 May 20220.07520.07540.07460.07480.0748583,437
05 May 20220.07410.07420.07530.07520.0752619,080
04 May 20220.07370.07420.07360.07410.0741458,123
03 May 20220.07420.07420.07350.07370.0737345,058
02 May 20220.07350.07410.07290.07420.0742483,002
01 May 20220.07240.07360.07230.07350.0735398,573
30 Apr 20220.07290.07330.07230.07240.0724358,504
29 Apr 20220.07380.07390.07270.07290.0729486,173
28 Apr 20220.07360.07400.07340.07380.0738463,710
27 Apr 20220.07370.07400.07370.07360.0736443,904
26 Apr 20220.07440.07450.07330.07370.0737499,825
25 Apr 20220.07410.07490.07320.07440.0744551,993
24 Apr 20220.07440.07450.07410.07410.0741245,680
23 Apr 20220.07460.07450.07430.07440.0744230,887
22 Apr 20220.07370.07420.07480.07460.0746422,312
21 Apr 20220.07440.07400.07380.07370.0737512,829
20 Apr 20220.07480.07500.07430.07440.0744375,773
19 Apr 20220.07490.07500.07470.07480.0748341,087
18 Apr 20220.07540.07480.07450.07490.0749456,309
17 Apr 20220.07570.07600.07540.07540.0754263,441
16 Apr 20220.07500.07570.07510.07580.0758216,866
15 Apr 20220.07560.07570.07500.07500.0750277,576
14 Apr 20220.07570.07580.07530.07560.0756396,174
13 Apr 20220.07550.07580.07560.07570.0757390,813
12 Apr 20220.07540.07580.07500.07550.0755504,289
11 Apr 20220.07600.07580.07520.07540.0754553,916
10 Apr 20220.07620.07650.07610.07610.0761247,042
09 Apr 20220.07550.07620.07560.07620.0762231,595
08 Apr 20220.07430.07520.07540.07550.0755415,181
07 Apr 20220.07340.07440.07360.07430.0743384,920
06 Apr 20220.07490.07490.07340.07340.0734593,254
05 Apr 20220.07550.07530.07490.07490.0749366,176
04 Apr 20220.07580.07560.07560.07550.0755390,582
03 Apr 20220.07510.07560.07500.07580.0758330,089
02 Apr 20220.07450.07510.07460.07510.0751513,889
01 Apr 20220.07210.07450.07260.07450.0745453,376
31 Mar 20220.07190.07250.07210.07210.0721388,362
30 Mar 20220.07170.07210.07160.07190.0719325,152
29 Mar 20220.07080.07230.07080.07170.0717411,525
28 Mar 20220.07030.07120.07010.07080.0708437,541
27 Mar 20220.07060.07030.07040.07030.0703286,880
26 Mar 20220.07000.07040.06990.07060.0706199,466
25 Mar 20220.07070.07100.07000.07010.0701384,013
24 Mar 20220.07070.07070.07040.07070.0707411,058
23 Mar 20220.07020.07110.07000.07070.0707373,226
22 Mar 20220.07050.07050.07060.07020.0702397,333
21 Mar 20220.06930.07170.06960.07050.0705370,177
20 Mar 20220.06980.07010.06890.06930.0693307,525
19 Mar 20220.07040.07090.06960.06980.0698274,385
18 Mar 20220.06870.07050.06850.07050.0705378,719
17 Mar 20220.06740.06920.06750.06870.0687309,764
16 Mar 20220.06660.06740.06650.06740.0674435,425
15 Mar 20220.06530.06690.06560.06660.0666326,932
14 Mar 20220.06650.06640.06640.06530.0653283,472
13 Mar 20220.06620.06630.06640.06660.0666228,060
12 Mar 20220.06600.06630.06600.06620.0662167,926
11 Mar 20220.06610.06650.06610.06600.0660319,176
10 Mar 20220.06500.06500.06600.06610.0661337,052
09 Mar 20220.06650.06560.06650.06500.0650337,605
08 Mar 20220.06560.06660.06560.06650.0665359,419
07 Mar 20220.06650.06740.06590.06560.0656383,429
06 Mar 20220.06760.06760.06650.06650.0665230,947
05 Mar 20220.06690.06770.06700.06760.0676204,879
04 Mar 20220.06680.06680.06670.06690.0669370,409
03 Mar 20220.06720.06740.06630.06680.0668308,378
02 Mar 20220.06700.06820.06710.06720.0672378,756
01 Mar 20220.06760.06800.06670.06700.0670422,897
28 Feb 20220.06950.06720.06880.06760.0676446,045
27 Feb 20220.07110.07120.06930.06950.0695428,294
26 Feb 20220.07050.07190.07080.07110.0711299,824
25 Feb 20220.06780.07150.06770.07050.0705438,843
24 Feb 20220.06940.06910.06670.06780.0678764,684
23 Feb 20220.06890.07060.06950.06950.0695358,817
22 Feb 20220.06940.06960.06840.06890.0689427,315
21 Feb 20220.06840.07000.06940.06940.0694502,933
20 Feb 20220.06890.06890.06780.06840.0684302,915
19 Feb 20220.06960.07030.06820.06890.0689243,611
18 Feb 20220.07120.07180.06930.06960.0696393,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...