Australia markets closed

Ethereum CAD (ETH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1,478.38+38.18 (+2.65%)
As of 01:09PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
06 July 20221,479.291,497.161,455.371,478.381,478.3821,271,408,640
05 July 20221,479.441,497.751,418.511,478.711,478.7121,108,525,937
04 July 20221,383.961,482.221,348.911,480.141,480.1417,579,341,882
03 July 20221,374.201,395.471,345.901,383.931,383.9311,029,026,393
02 July 20221,366.021,382.681,332.311,374.261,374.2612,802,522,070
01 July 20221,375.231,416.901,343.681,365.561,365.5622,548,920,969
30 June 20221,416.441,423.001,301.681,373.921,373.9221,048,147,693
29 June 20221,473.461,483.241,406.701,415.911,415.9119,824,184,294
28 June 20221,536.011,579.331,469.041,473.531,473.5318,053,460,932
27 June 20221,547.361,591.021,520.071,536.561,536.5616,080,529,507
26 June 20221,602.301,639.871,546.961,547.511,547.5115,601,890,260
25 June 20221,581.341,606.701,526.991,602.901,602.9016,090,164,777
24 June 20221,485.021,596.671,472.671,581.491,581.4921,890,494,988
23 June 20221,362.901,488.481,361.161,485.261,485.2619,040,578,590
22 June 20221,455.421,456.571,359.341,363.021,363.0219,459,132,981
21 June 20221,463.791,530.821,443.121,454.711,454.7120,216,668,629
20 June 20221,466.251,506.871,387.321,463.961,463.9625,627,074,137
19 June 20221,294.111,487.171,228.601,466.251,466.2528,339,793,401
18 June 20221,415.231,426.681,167.371,294.421,294.4228,210,606,466
17 June 20221,383.621,441.821,375.771,415.411,415.4119,008,402,473
16 June 20221,588.151,602.831,371.691,383.291,383.2924,495,644,566
15 June 20221,568.201,593.951,328.111,587.641,587.6448,329,182,992
14 June 20221,552.941,619.791,411.501,568.581,568.5843,145,271,040
13 June 20221,847.781,854.091,523.711,552.981,552.9858,224,996,372
12 June 20221,956.161,968.321,835.981,849.541,849.5430,029,898,882
11 June 20222,128.782,146.801,926.561,955.491,955.4927,008,384,736
10 June 20222,273.432,282.022,126.502,128.552,128.5523,656,034,584
09 June 20222,251.632,295.282,234.532,273.602,273.6015,260,099,703
08 June 20222,274.222,293.362,221.442,251.702,251.7022,649,810,244
07 June 20222,339.492,333.272,178.922,274.152,274.1530,112,408,916
06 June 20222,272.592,404.292,271.342,339.432,339.4320,784,202,023
05 June 20222,269.522,299.802,238.422,272.052,272.0511,139,166,544
04 June 20222,236.012,280.202,206.182,269.252,269.2510,930,487,084
03 June 20222,305.492,313.832,199.082,235.842,235.8418,739,884,741
02 June 20222,308.742,320.092,260.922,305.512,305.5121,450,620,462
01 June 20222,454.112,479.522,248.602,310.212,310.2126,651,923,432
31 May 20222,526.552,537.752,444.282,454.462,454.4623,204,918,239
30 May 20222,305.832,537.902,295.052,526.592,526.5924,780,453,295
29 May 20222,280.642,314.482,247.242,306.022,306.0213,543,876,532
28 May 20222,242.852,291.192,194.692,280.942,280.9416,412,971,585
27 May 20222,302.762,309.242,190.402,195.052,195.0532,412,815,678
26 May 20222,493.612,512.952,255.882,304.512,304.5129,968,583,316
25 May 20222,537.412,582.992,504.762,493.352,493.3517,133,908,937
24 May 20222,522.252,551.102,467.122,537.802,537.8016,744,110,163
23 May 20222,617.522,660.042,512.612,521.992,521.9921,016,147,900
22 May 20222,535.402,623.122,524.322,618.582,618.5814,022,428,223
21 May 20222,517.872,549.172,496.362,535.202,535.2010,973,778,096
20 May 20222,586.932,628.972,478.812,518.252,518.2520,405,311,559
19 May 20222,469.602,596.462,452.202,587.362,587.3624,015,975,694
18 May 20222,677.142,690.622,470.252,470.252,470.2522,865,177,385
17 May 20222,599.442,711.882,591.692,677.072,677.0723,704,648,405
16 May 20222,769.342,769.342,562.372,599.242,599.2427,575,867,918
15 May 20222,653.952,770.522,591.972,769.172,769.1719,159,841,992
14 May 20222,599.862,663.302,525.382,654.062,654.0619,950,639,341
13 May 20222,553.242,768.202,528.452,600.042,600.0432,030,508,081
12 May 20222,693.312,818.782,278.162,555.302,555.3055,312,597,679
11 May 20223,053.183,165.422,622.382,692.792,692.7959,445,468,423
10 May 20222,917.893,180.942,873.303,054.163,054.1649,786,618,940
09 May 20223,253.963,271.782,911.052,921.502,921.5047,273,168,903
08 May 20223,402.843,406.333,217.553,252.603,252.6026,876,907,197
07 May 20223,478.833,480.973,355.593,402.803,402.8017,257,730,398
06 May 20223,526.343,536.263,408.083,478.813,478.8127,143,476,517
05 May 20223,745.403,758.113,476.313,526.703,526.7029,046,457,466
04 May 20223,571.763,773.253,566.633,745.933,745.9323,167,155,043
03 May 20223,677.583,675.923,545.823,572.213,572.2116,717,193,045
02 May 20223,635.063,700.953,596.883,677.923,677.9223,953,528,829
01 May 20223,511.253,645.733,508.793,635.243,635.2419,711,113,909
30 Apr 20223,621.273,648.663,507.923,511.503,511.5017,390,297,406
29 Apr 20223,760.043,765.103,578.163,621.363,621.3624,142,844,171
28 Apr 20223,702.333,806.373,679.223,760.253,760.2523,613,761,007
27 Apr 20223,597.013,736.553,591.253,702.433,702.4322,324,415,072
26 Apr 20223,832.913,854.733,569.603,596.563,596.5624,399,783,073
25 Apr 20223,719.063,841.793,571.043,833.483,833.4828,448,229,946
24 Apr 20223,733.763,767.993,714.643,718.733,718.7312,337,741,722
23 Apr 20223,768.663,782.043,720.283,734.743,734.7411,588,881,369
22 Apr 20223,761.003,821.543,742.433,768.713,768.7121,333,198,728
21 Apr 20223,843.443,962.133,727.823,761.693,761.6926,169,658,724
20 Apr 20223,912.183,955.603,808.583,843.343,843.3419,414,784,176
19 Apr 20223,852.953,945.063,824.723,912.403,912.4017,842,195,855
18 Apr 20223,776.733,860.463,656.233,852.993,852.9923,475,516,774
17 Apr 20223,861.953,879.483,771.063,776.633,776.6313,200,759,114
16 Apr 20223,835.773,878.353,804.613,862.493,862.4911,057,451,783
15 Apr 20223,808.853,839.893,785.753,835.513,835.5114,198,014,582
14 Apr 20223,918.383,940.003,767.703,808.563,808.5619,953,215,389
13 Apr 20223,828.443,924.893,810.083,919.043,919.0420,219,511,003
12 Apr 20223,768.643,877.933,740.303,829.073,829.0725,569,111,398
11 Apr 20224,038.074,046.863,742.843,768.183,768.1827,672,160,762
10 Apr 20224,099.544,151.974,040.954,040.954,040.9513,118,611,297
09 Apr 20224,012.414,100.394,006.744,100.334,100.3312,454,794,223
08 Apr 20224,069.844,158.253,996.284,012.534,012.5322,069,739,402
07 Apr 20223,985.634,096.773,963.254,069.844,069.8421,078,176,160
06 Apr 20224,259.494,259.493,984.383,985.003,985.0032,205,419,402
05 Apr 20224,396.824,413.614,258.084,259.644,259.6420,826,923,470
04 Apr 20224,412.614,414.594,275.944,396.824,396.8222,737,987,980
03 Apr 20224,313.874,476.144,284.384,413.194,413.1919,209,275,447
02 Apr 20224,320.104,409.634,310.354,314.184,314.1829,518,188,417
01 Apr 20224,103.884,344.334,031.434,319.814,319.8126,276,577,386
31 Mar 20224,226.214,297.584,091.024,102.714,102.7122,110,406,706
30 Mar 20224,251.584,286.554,184.924,226.054,226.0519,103,725,166
29 Mar 20224,176.024,342.384,176.024,252.164,252.1624,414,779,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...