Australia markets close in 4 hours 46 minutes

Ethereum CNY (ETH-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
28,627.45+1,026.76 (+3.72%)
As of 12:25AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202128,393.5328,650.4528,393.5328,627.4528,627.45123,642,036,224
29 Nov 2021------
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
20 Oct 202124,750.7826,646.4024,494.3326,573.0026,573.00130,041,184,172
19 Oct 202124,093.8824,790.3424,027.1224,750.2724,750.27102,116,867,028
18 Oct 202124,763.2225,015.1823,711.3424,104.1524,104.15111,791,554,113
17 Oct 202124,648.2125,195.5023,559.6824,759.2024,759.20102,381,287,851
16 Oct 202124,878.6625,501.5624,493.9224,651.5724,651.57106,693,307,852
15 Oct 202124,408.5925,070.4424,055.3724,859.1424,859.14134,938,398,604
14 Oct 202123,173.0424,595.6423,079.3724,381.9324,381.93125,216,139,416
13 Oct 202122,524.7723,190.9221,986.4623,181.0223,181.02104,207,700,611
12 Oct 202122,877.2622,877.2621,986.1922,523.6122,523.61116,788,671,376
11 Oct 202122,034.3323,316.6821,815.4822,870.0222,870.02119,848,778,272
10 Oct 202123,034.9323,216.7922,003.6822,073.8022,073.80104,199,415,470
09 Oct 202122,938.1323,377.8222,839.1823,039.4223,039.4281,875,251,126
08 Oct 202123,129.6823,651.3622,859.7222,962.3722,962.37104,523,402,601
07 Oct 202123,058.6523,530.5422,433.9323,130.6023,130.60123,069,584,810
06 Oct 202122,670.2723,353.5021,625.2623,082.8123,082.81140,894,089,265
05 Oct 202121,801.3522,830.6821,698.4222,682.8322,682.83107,225,328,718
04 Oct 202122,039.8222,142.9721,167.4121,790.4221,790.42114,410,578,342
03 Oct 202121,859.2622,464.2121,584.3322,037.1322,037.13100,030,651,590
02 Oct 202121,331.2922,336.7721,016.4221,865.2421,865.24123,793,863,671
01 Oct 202119,346.7821,466.5719,202.7921,322.5621,322.56143,810,569,780
30 Sept 202118,457.7719,638.7818,378.3819,350.3219,350.32113,852,056,162
29 Sept 202118,148.0619,055.4218,034.3218,461.5518,461.55101,999,019,414
28 Sept 202118,912.3219,178.7018,045.1118,135.1418,135.14109,142,210,793
27 Sept 202119,825.8620,458.4718,936.4018,945.7318,945.73123,742,294,617
26 Sept 202118,923.7820,142.8517,748.3919,802.7519,802.75136,917,927,900
25 Sept 202118,953.1519,199.6018,229.4418,918.7618,918.76122,432,652,101
24 Sept 202120,375.3220,408.1417,768.1318,958.2218,958.22165,517,920,551
23 Sept 202119,890.7920,497.9319,633.1020,381.5320,381.53119,596,723,870
22 Sept 202117,869.6719,962.5817,728.9019,890.1119,890.11153,428,589,922
21 Sept 202119,251.2920,058.3717,309.4017,877.5817,877.58196,629,540,252
20 Sept 202121,530.3221,618.6119,014.2919,132.8519,132.85176,985,312,504
19 Sept 202122,200.3322,297.5421,249.0521,528.8821,528.8892,192,556,121
18 Sept 202121,968.4122,895.5721,803.3322,192.1222,192.12103,428,293,073
17 Sept 202123,050.8423,172.5521,703.4821,975.6321,975.63114,596,345,113
16 Sept 202123,241.1023,636.2922,536.1223,061.9923,061.99129,758,388,427
15 Sept 202122,094.9823,255.3021,685.5723,255.3023,255.30112,881,059,478
14 Sept 202121,202.6622,081.7921,120.8122,081.7922,081.79123,156,235,011
13 Sept 202121,959.1122,081.7520,139.7021,197.4621,197.46146,594,915,312
12 Sept 202121,074.7422,313.1820,848.0221,976.2721,976.27108,333,015,378
11 Sept 202120,679.9621,566.0220,679.5121,074.6521,074.65120,038,768,325
10 Sept 202122,113.3922,677.8620,345.0420,695.9120,695.91144,068,603,875
09 Sept 202122,309.6823,007.6721,952.0422,124.8522,124.85155,691,697,609
08 Sept 202122,169.9522,998.3320,840.0422,598.9522,598.95205,087,391,953
07 Sept 202125,358.3025,473.7119,797.8822,157.1222,157.12253,046,764,613
06 Sept 202125,498.7725,628.8924,983.6425,370.2625,370.26120,604,890,695
05 Sept 202125,080.4425,679.6824,771.6825,502.7225,502.72118,549,249,575
04 Sept 202125,413.3025,616.8424,768.0925,090.1025,090.10134,277,737,838
03 Sept 202124,453.9125,884.9923,969.4225,430.7625,430.76169,131,812,033
02 Sept 202124,709.6824,732.9924,080.4024,476.5324,476.53157,457,230,859
01 Sept 202122,165.1324,786.1621,885.0324,772.9924,772.99194,257,950,069
31 Aug 202120,872.6222,396.7720,662.1922,184.3222,184.32176,251,145,651
30 Aug 202120,885.7521,641.0020,381.9720,850.7420,850.74124,850,157,877
29 Aug 202121,012.4521,248.4420,443.3820,884.5220,884.5286,052,850,008
28 Aug 202121,195.8221,258.8720,822.3920,997.1320,997.1388,726,007,367
27 Aug 202120,069.3621,239.4219,862.4621,166.6721,166.67119,661,006,249
26 Aug 202120,909.3721,044.7719,836.7120,094.7620,094.76112,814,837,898
25 Aug 202120,541.9721,038.7619,978.8920,884.5520,884.55122,414,068,049
24 Aug 202121,550.0521,761.2820,411.5820,530.2320,530.23130,275,940,461
23 Aug 202121,073.6921,869.3121,037.8921,513.7721,513.77132,942,762,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...