Australia markets open in 9 hours 21 minutes

Ethereum CAD (ETH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
5,447.32-40.59 (-0.74%)
As of 01:38PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20215,646.395,662.525,430.555,447.325,447.3223,319,492,608
08 Dec 20215,452.695,624.235,350.135,616.935,616.9323,665,784,339
07 Dec 20215,563.075,619.375,392.885,456.975,456.9728,285,051,492
06 Dec 20215,382.245,581.635,032.405,563.265,563.2636,030,633,036
05 Dec 20215,293.155,456.705,191.115,381.375,381.3732,728,049,980
04 Dec 20215,432.085,451.314,529.775,293.095,293.0949,440,126,889
03 Dec 20215,786.745,933.725,265.085,423.025,423.0233,251,651,970
02 Dec 20215,875.805,926.345,699.515,782.835,782.8327,563,263,364
01 Dec 20215,906.976,097.075,807.135,876.655,876.6535,404,496,395
30 Nov 20215,665.726,066.555,576.995,916.935,916.9336,571,512,815
29 Nov 20215,468.225,685.575,459.295,662.335,662.3324,313,020,948
28 Nov 20215,246.425,471.365,103.575,465.045,465.0420,301,661,424
27 Nov 20215,170.675,356.475,159.275,240.365,240.3621,125,224,035
26 Nov 20215,727.065,765.445,022.305,155.215,155.2133,612,313,886
25 Nov 20215,408.125,756.945,379.805,413.665,413.6623,689,008,229
24 Nov 20215,501.635,549.835,298.985,368.355,368.3527,649,684,758
23 Nov 20215,194.815,557.135,169.915,502.555,502.5528,057,416,879
22 Nov 20215,399.175,439.155,123.935,193.265,193.2625,089,762,223
21 Nov 20215,577.815,590.835,385.195,403.255,403.2517,836,699,067
20 Nov 20215,433.895,605.865,321.245,574.955,574.9519,529,382,941
19 Nov 20215,035.895,455.725,019.415,433.835,433.8326,075,317,644
18 Nov 20215,407.465,481.574,989.025,042.105,042.1026,949,717,382
17 Nov 20215,295.315,423.535,160.775,407.205,407.2027,976,140,509
16 Nov 20215,720.016,124.175,192.835,298.395,298.3934,453,519,458
15 Nov 20215,805.255,968.775,692.575,703.775,703.7720,369,423,210
14 Nov 20215,834.595,886.325,669.305,804.345,804.3415,272,478,378
13 Nov 20215,857.295,901.725,751.195,838.145,838.1418,145,817,400
12 Nov 20215,947.506,057.045,664.905,857.795,857.7922,988,853,488
11 Nov 20215,788.536,015.025,720.835,955.155,955.1522,576,375,899
10 Nov 20215,886.776,043.905,605.695,789.435,789.4328,406,788,228
09 Nov 20215,985.086,017.925,871.135,888.905,888.9025,910,981,310
08 Nov 20215,752.116,001.265,752.115,987.585,987.5824,003,276,407
07 Nov 20215,634.205,777.955,618.025,753.245,753.2416,860,908,954
06 Nov 20215,582.735,642.945,398.815,631.215,631.2117,970,087,554
05 Nov 20215,650.485,697.965,537.045,587.205,587.2018,788,229,554
04 Nov 20215,699.815,703.215,519.545,650.355,650.3522,932,596,008
03 Nov 20215,694.875,781.195,557.015,702.935,702.9326,267,347,127
02 Nov 20215,348.795,709.235,307.045,688.815,688.8125,801,709,765
01 Nov 20215,310.355,419.545,153.225,351.425,351.4222,255,535,253
31 Oct 20215,354.545,443.365,176.515,310.175,310.1721,668,986,716
30 Oct 20215,467.885,483.495,267.525,358.145,358.1418,104,062,083
29 Oct 20215,295.495,524.645,275.585,468.505,468.5028,449,788,363
28 Oct 20214,855.175,298.354,832.575,293.805,293.8032,052,039,026
27 Oct 20215,120.625,326.444,861.914,861.914,861.9132,434,738,989
26 Oct 20215,221.485,312.925,089.505,119.295,119.2921,261,959,990
25 Oct 20215,053.375,251.625,036.905,222.155,222.1519,804,293,652
24 Oct 20215,158.445,175.594,905.295,057.675,057.6718,531,304,463
23 Oct 20214,910.525,158.204,877.485,158.205,158.2018,277,149,757
22 Oct 20215,017.415,141.074,838.474,909.074,909.0724,028,536,303
21 Oct 20215,129.605,386.104,980.845,015.725,015.7234,912,599,136
20 Oct 20214,791.105,136.474,731.965,122.555,122.5525,068,403,068
19 Oct 20214,636.354,799.754,622.124,791.004,791.0019,767,120,387
18 Oct 20214,761.414,812.054,570.214,638.324,638.3221,511,863,473
17 Oct 20214,736.624,841.794,529.084,760.634,760.6319,685,609,572
16 Oct 20214,780.904,900.604,706.974,737.264,737.2620,503,125,551
15 Oct 20214,690.464,819.504,619.604,777.154,777.1525,930,950,909
14 Oct 20214,484.174,722.114,461.484,685.344,685.3424,062,089,434
13 Oct 20214,358.124,488.314,255.824,485.724,485.7220,165,043,592
12 Oct 20214,426.894,426.894,253.464,357.904,357.9022,596,425,707
11 Oct 20214,269.544,515.004,225.174,425.494,425.4923,191,473,403
10 Oct 20214,459.024,494.224,263.784,277.194,277.1920,190,474,262
09 Oct 20214,440.284,525.394,421.124,459.884,459.8815,849,105,966
08 Oct 20214,502.274,600.724,425.744,444.974,444.9720,233,250,720
07 Oct 20214,501.834,581.704,376.274,502.454,502.4523,955,892,621
06 Oct 20214,425.064,576.504,240.394,506.554,506.5527,507,294,161
05 Oct 20214,257.794,454.384,247.624,427.514,427.5120,929,521,932
04 Oct 20214,317.674,320.524,130.404,255.654,255.6522,344,288,163
03 Oct 20214,288.134,405.034,234.204,317.144,317.1419,596,306,754
02 Oct 20214,184.564,381.814,122.794,289.314,289.3124,284,658,770
01 Oct 20213,806.784,211.103,788.044,182.854,182.8528,211,338,681
30 Sept 20213,638.273,856.913,621.983,807.473,807.4722,402,142,703
29 Sept 20213,561.453,736.813,555.403,639.023,639.0220,105,374,049
28 Sept 20213,698.313,745.103,541.933,558.923,558.9221,418,533,750
27 Sept 20213,878.313,992.213,703.023,704.843,704.8424,197,837,333
26 Sept 20213,702.413,940.833,472.453,873.793,873.7926,783,697,592
25 Sept 20213,708.303,756.373,566.563,701.433,701.4323,953,761,801
24 Sept 20213,994.553,996.723,488.733,709.303,709.3032,384,634,279
23 Sept 20213,935.734,012.923,886.483,995.773,995.7723,446,771,994
22 Sept 20213,541.583,925.483,514.873,935.593,935.5930,358,433,100
21 Sept 20213,811.913,958.853,430.753,543.153,543.1538,969,895,172
20 Sept 20214,250.774,267.303,783.093,788.463,788.4635,044,515,203
19 Sept 20214,380.944,400.134,197.874,250.494,250.4918,201,763,614
18 Sept 20214,335.184,518.144,302.604,379.324,379.3220,410,220,922
17 Sept 20214,526.954,552.514,286.134,336.604,336.6022,614,089,928
16 Sept 20214,559.184,641.784,426.474,529.144,529.1425,483,228,523
15 Sept 20214,354.694,561.974,272.874,561.974,561.9722,143,745,385
14 Sept 20214,157.004,352.104,141.084,352.104,352.1024,272,836,616
13 Sept 20214,321.734,346.603,951.714,155.984,155.9828,741,446,629
12 Sept 20214,150.904,394.824,106.244,325.114,325.1121,320,829,723
11 Sept 20214,073.144,247.664,073.064,150.884,150.8823,642,941,462
10 Sept 20214,338.714,447.244,007.334,076.284,076.2828,375,879,022
09 Sept 20214,382.804,523.134,318.174,340.964,340.9630,547,157,737
08 Sept 20214,335.754,516.724,095.974,439.634,439.6340,290,001,819
07 Sept 20214,921.744,941.373,868.374,333.244,333.2449,488,044,192
06 Sept 20214,952.094,972.944,854.374,924.064,924.0623,407,941,080
05 Sept 20214,868.274,982.964,808.344,952.864,952.8623,023,326,506
04 Sept 20214,932.434,972.394,807.644,870.154,870.1526,064,154,717
03 Sept 20214,754.605,032.524,661.324,935.824,935.8232,826,536,168
02 Sept 20214,827.974,808.744,693.314,759.004,759.0030,614,597,301
01 Sept 20214,328.534,842.914,279.034,840.344,840.3437,955,627,843
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...