Australia markets closed

Ethereum CNY (ETH-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
16,178.47+1,172.92 (+7.82%)
As of 10:23PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202215,429.8016,178.4715,073.7116,178.4716,178.4796,749,797,376
27 Jan 202215,595.3415,981.2814,827.8215,429.6715,429.67102,693,697,080
26 Jan 202215,538.9017,103.5315,282.2515,600.6715,600.67134,196,379,926
25 Jan 202215,449.8915,810.5514,933.2515,541.1615,541.16102,385,628,423
24 Jan 202216,074.8416,083.1913,750.2315,449.6315,449.63178,663,092,145
23 Jan 202215,257.0116,114.1515,095.9516,069.4416,069.44104,475,057,753
22 Jan 202216,234.5916,577.5314,770.9715,245.9615,245.96173,491,003,875
21 Jan 202219,041.7519,207.1015,826.8016,214.2216,214.22169,856,334,930
20 Jan 202219,639.5020,705.5019,028.7619,030.1019,030.1067,505,796,244
19 Jan 202220,100.8920,149.8619,401.5219,643.0219,643.0283,674,206,193
18 Jan 202220,392.2420,543.3619,670.6020,102.0020,102.0082,746,358,186
17 Jan 202221,287.6721,318.6320,042.6920,392.3520,392.3578,364,146,312
16 Jan 202221,156.6221,448.9320,909.9921,287.5121,287.5160,388,666,168
15 Jan 202221,026.1221,373.5620,828.0821,157.5321,157.5361,112,006,142
14 Jan 202220,660.1121,159.0320,351.9721,027.1221,027.1286,160,042,098
13 Jan 202221,441.8721,598.2720,655.4620,657.8120,657.8197,266,687,720
12 Jan 202220,641.8821,627.3420,473.1221,442.8421,442.84105,952,535,923
11 Jan 202219,656.8420,699.6419,517.5320,639.7220,639.7296,957,764,411
10 Jan 202220,138.2520,251.5618,791.4819,657.5219,657.52124,557,951,091
09 Jan 202219,717.9120,451.9519,617.2420,139.4020,139.4078,667,739,697
08 Jan 202220,367.2020,665.6919,266.2719,719.6719,719.67102,283,847,844
07 Jan 202221,816.0621,832.8119,881.7220,365.3420,365.34156,216,526,742
06 Jan 202222,561.9522,561.9521,272.0321,819.7021,819.70155,067,269,951
05 Jan 202224,113.7224,414.3721,968.6522,566.2622,566.26114,797,867,516
04 Jan 202223,907.5924,636.5823,663.7524,112.3724,112.3789,170,743,901
03 Jan 202224,340.1524,382.5023,505.1623,907.7123,907.7176,786,632,364
02 Jan 202223,957.2824,382.2623,690.7124,340.3324,340.3362,805,645,010
01 Jan 202223,409.0823,961.2223,404.2523,959.8223,959.8262,136,495,341
31 Dec 202123,666.0624,204.0823,115.5823,406.4523,406.4589,982,289,433
30 Dec 202123,131.0724,010.2822,895.3423,668.7523,668.7582,374,726,525
29 Dec 202124,184.7324,389.9923,007.3723,107.5823,107.58100,125,951,289
28 Dec 202125,724.3725,724.3724,005.4124,206.7524,206.75110,175,152,439
27 Dec 202125,883.0926,287.9925,698.5925,724.4325,724.4372,788,024,882
26 Dec 202126,069.9226,139.1525,553.3525,899.5325,899.5371,300,691,713
25 Dec 202125,787.3926,352.7325,648.2326,064.3826,064.3869,373,636,311
24 Dec 202126,190.5026,324.3425,655.4725,775.9425,775.9481,308,461,450
23 Dec 202125,365.4926,430.5424,826.9426,169.2926,169.29114,711,735,920
22 Dec 202125,607.5325,961.0525,150.7325,366.3725,366.3788,682,979,166
21 Dec 202125,110.4625,862.4024,982.2025,617.5025,617.50104,429,512,574
20 Dec 202125,015.9125,374.7223,968.4525,081.0125,081.01137,649,390,834
19 Dec 202125,252.1525,620.5524,828.3525,008.8825,008.88103,079,333,853
18 Dec 202124,738.4125,462.2624,064.6825,252.0725,252.07124,517,273,648
17 Dec 202125,212.1825,426.5023,658.4824,733.2824,733.28147,549,331,916
16 Dec 202125,600.3926,176.0625,193.3625,234.2025,234.20126,254,930,683
15 Dec 202124,592.8926,020.3923,335.4725,587.4925,587.49168,175,886,014
14 Dec 202124,085.2324,620.7923,542.6623,849.0923,849.09151,780,569,027
13 Dec 202126,348.6126,409.7323,434.4424,094.1724,094.17152,806,990,102
12 Dec 202126,019.8426,585.8925,435.3726,336.4726,336.4789,546,936,931
11 Dec 202124,904.1926,088.8724,498.9826,017.5526,017.55121,865,757,483
10 Dec 202126,234.8226,914.0224,828.3924,896.7324,896.73178,450,172,710
09 Dec 202128,126.2128,438.9426,013.2426,274.5426,274.54142,195,810,641
08 Dec 202127,453.7228,253.2226,885.5028,166.3928,166.39118,673,268,137
07 Dec 202127,791.6628,200.8127,150.9527,475.2927,475.29142,412,390,288
06 Dec 202126,774.5127,899.6325,062.8227,792.6227,792.62179,999,878,893
05 Dec 202126,268.4027,080.0825,762.0426,770.1926,770.19162,809,021,043
04 Dec 202126,957.9027,053.3222,479.9626,268.1426,268.14245,357,490,386
03 Dec 202128,788.5029,598.5926,144.1726,912.9126,912.91165,018,627,417
02 Dec 202129,207.1429,515.3828,323.9428,769.0328,769.03137,124,683,404
01 Dec 202129,426.4830,437.4928,849.2329,211.3329,211.33175,986,866,843
30 Nov 202128,412.3430,253.1127,776.6229,476.1229,476.12182,186,705,468
29 Nov 202127,470.3828,496.3527,338.5728,395.3328,395.33121,924,407,647
28 Nov 202126,221.8427,476.5825,507.8827,454.4427,454.44101,988,336,690
27 Nov 202125,846.8926,771.8625,786.2526,191.5626,191.56105,584,830,939
26 Nov 202128,883.3529,066.2325,129.9925,769.6025,769.60168,019,518,555
25 Nov 202127,306.1729,064.1627,167.9627,302.7927,302.79119,471,123,576
24 Nov 202127,741.0827,976.5526,693.3327,105.3627,105.36139,606,203,751
23 Nov 202126,114.2528,031.5725,987.0927,745.7327,745.73141,475,099,849
22 Nov 202127,251.0527,457.2325,755.9726,106.4426,106.44126,125,818,417
21 Nov 202128,181.5728,247.3427,180.4427,271.6427,271.6490,026,507,202
20 Nov 202127,454.4228,323.3226,885.2828,167.1128,167.1198,671,134,427
19 Nov 202125,517.1327,539.7825,435.3127,454.1427,454.14131,744,109,901
18 Nov 202127,347.6027,694.9525,284.0325,548.5625,548.56136,555,578,528
17 Nov 202126,935.7427,427.3626,206.3427,346.2727,346.27141,486,119,681
16 Nov 202129,174.2831,199.7826,463.2426,951.4326,951.43175,255,419,656
15 Nov 202129,518.9930,406.9629,021.8529,091.4629,091.46103,892,014,009
14 Nov 202129,656.4229,919.3228,816.2429,514.3229,514.3277,658,629,772
13 Nov 202129,771.8029,997.6129,232.4829,674.4629,674.4692,232,660,369
12 Nov 202130,191.1530,757.1728,778.3229,774.3329,774.33116,849,137,701
11 Nov 202129,616.3830,534.6729,267.4930,229.9930,229.99114,603,915,133
10 Nov 202130,259.4431,046.3928,654.3729,620.9829,620.98145,340,272,536
09 Nov 202130,749.3430,928.6430,161.4830,270.3530,270.35133,188,698,768
08 Nov 202129,560.6830,827.9229,560.6830,762.2330,762.23123,320,912,565
07 Nov 202128,948.5129,696.8028,865.3429,566.4729,566.4786,649,911,098
06 Nov 202128,684.0228,993.4027,739.0628,933.1428,933.1492,330,218,893
05 Nov 202129,028.1729,260.5928,459.0328,707.0228,707.0296,533,828,346
04 Nov 202129,503.1029,514.8728,319.3229,027.5329,027.53117,811,526,460
03 Nov 202129,373.9829,887.1528,578.6729,519.2129,519.21135,963,751,525
02 Nov 202127,654.0629,439.6727,438.1629,342.7129,342.71133,084,468,621
01 Nov 202127,469.0428,005.6726,647.6627,667.6627,667.66115,064,478,708
31 Oct 202127,690.2028,149.5326,769.5227,468.1227,468.12112,087,965,036
30 Oct 202128,276.3228,357.0627,240.2027,708.8227,708.8293,622,448,300
29 Oct 202127,412.8628,542.1027,304.3328,279.5428,279.54147,123,823,809
28 Oct 202125,090.1727,441.3924,968.0127,404.1127,404.11165,921,928,226
27 Oct 202126,375.6627,445.7925,124.9625,124.9625,124.96167,613,592,017
26 Oct 202126,931.0827,377.5326,213.8626,368.8226,368.82109,517,692,052
25 Oct 202126,078.6527,054.5125,999.5326,934.5226,934.52102,145,513,731
24 Oct 202126,636.8826,725.4625,329.6726,100.8526,100.8595,633,566,220
23 Oct 202125,356.7126,635.6525,186.0826,635.6526,635.6594,378,640,650
22 Oct 202125,929.2226,638.0524,954.3625,349.2125,349.21124,077,365,632
21 Oct 202126,609.5827,935.9825,780.8825,920.5025,920.50180,423,157,211
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...