Australia markets closed

Ethereum JPY (ETH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
487,648.25-19,008.31 (-3.75%)
As of 05:33PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021510,699.84526,079.75487,648.25487,648.25487,648.252,390,934,945,792
02 Dec 2021517,716.72522,790.25502,498.84509,876.44509,876.442,430,274,884,774
01 Dec 2021523,472.94542,092.81510,869.78517,790.91517,790.913,119,488,324,414
30 Nov 2021506,180.44535,460.19493,272.38524,355.94524,355.943,240,951,764,996
29 Nov 2021488,669.97506,599.41485,738.59505,877.41505,877.412,172,145,925,874
28 Nov 2021464,819.28488,885.84452,163.28488,386.44488,386.441,814,268,153,463
27 Nov 2021458,172.78474,569.19457,097.88464,282.47464,282.471,871,640,669,742
26 Nov 2021520,395.47522,965.03448,083.44456,802.69456,802.692,978,383,934,905
25 Nov 2021492,991.56524,708.56490,581.19491,918.22491,918.222,152,528,461,097
24 Nov 2021499,719.34503,892.19481,542.13489,365.97489,365.972,520,480,731,184
23 Nov 2021469,458.50505,016.38467,249.91499,803.13499,803.132,548,489,584,948
22 Nov 2021486,997.16490,890.94463,372.75469,318.16469,318.162,267,376,957,105
21 Nov 2021502,968.16504,141.91485,735.41487,365.13487,365.131,608,842,786,002
20 Nov 2021489,990.47505,498.06479,832.63502,710.06502,710.061,761,024,489,550
19 Nov 2021456,648.63491,648.22455,320.47489,985.44489,985.442,351,291,542,738
18 Nov 2021489,648.94495,337.06452,377.44457,211.06457,211.062,443,767,009,015
17 Nov 2021484,199.28490,960.41471,427.56489,625.16489,625.162,533,257,820,707
16 Nov 2021521,638.94558,788.50473,409.47484,481.31484,481.313,150,407,309,435
15 Nov 2021527,419.00542,566.25518,857.88520,158.16520,158.161,857,599,529,364
14 Nov 2021529,616.38534,311.44514,612.22527,335.56527,335.561,387,535,098,534
13 Nov 2021531,562.38535,594.19522,045.53529,938.56529,938.561,647,128,484,469
12 Nov 2021538,788.25549,476.00513,617.94531,607.56531,607.562,086,289,886,438
11 Nov 2021528,015.25544,703.50522,024.44539,481.38539,481.382,045,209,855,930
10 Nov 2021534,465.31553,162.13511,060.69528,097.31528,097.312,591,197,471,330
09 Nov 2021544,764.63545,545.75532,532.19534,657.94534,657.942,352,480,185,057
08 Nov 2021524,228.59546,253.19524,228.59544,993.00544,993.002,184,790,456,693
07 Nov 2021513,087.44526,071.69511,613.31524,331.31524,331.311,536,648,269,473
06 Nov 2021508,399.53513,883.03491,651.03512,815.13512,815.131,636,473,733,882
05 Nov 2021516,517.44519,608.78504,189.41508,807.28508,807.281,710,979,096,695
04 Nov 2021525,264.88525,569.38503,245.03516,506.13516,506.132,096,298,700,222
03 Nov 2021523,075.34531,448.50508,980.13525,551.81525,551.812,420,660,672,978
02 Nov 2021493,170.00524,292.94489,038.94522,518.50522,518.502,369,893,357,188
01 Nov 2021489,879.53499,811.22475,286.44493,412.53493,412.532,052,007,483,829
31 Oct 2021492,857.75501,033.25476,470.56489,863.19489,863.191,998,963,578,332
30 Oct 2021503,290.03504,727.22484,848.16493,189.09493,189.091,666,385,339,795
29 Oct 2021487,269.16508,337.78485,490.22503,347.41503,347.412,618,655,969,597
28 Oct 2021446,534.13487,618.25444,352.19487,113.72487,113.722,949,296,300,949
27 Oct 2021471,841.50490,219.97447,153.22447,153.22447,153.222,983,048,413,176
26 Oct 2021479,790.38489,557.88468,866.38471,719.19471,719.191,959,192,242,169
25 Oct 2021464,281.78481,827.69462,375.47479,851.69479,851.691,819,772,548,416
24 Oct 2021473,872.78475,448.63450,617.28464,677.03464,677.031,702,577,489,734
23 Oct 2021450,649.63473,850.91447,617.03473,850.91473,850.911,679,005,314,756
22 Oct 2021461,979.66474,858.25444,072.19450,516.34450,516.342,205,152,366,586
21 Oct 2021476,053.22497,965.47458,777.72461,824.28461,824.283,214,590,502,811
20 Oct 2021444,180.50476,600.47439,101.22475,398.75475,398.752,326,475,000,536
19 Oct 2021428,258.25444,861.31427,194.31444,171.34444,171.341,832,601,633,921
18 Oct 2021439,907.13443,780.78421,314.47428,440.81428,440.811,987,046,091,632
17 Oct 2021438,061.16447,788.00418,272.44439,835.63439,835.631,818,756,061,205
16 Oct 2021442,156.88453,227.38435,319.16438,121.03438,121.031,896,210,867,145
15 Oct 2021431,448.91445,201.16425,177.75441,810.09441,810.092,398,197,815,582
14 Oct 2021408,470.59433,666.78407,067.19430,977.59430,977.592,213,333,799,115
13 Oct 2021396,561.34408,544.28387,703.97408,611.41408,611.411,836,866,847,696
12 Oct 2021402,133.00402,133.00387,425.13396,540.88396,540.882,056,131,031,868
11 Oct 2021383,949.84408,972.78379,994.19402,005.56402,005.562,106,683,159,816
10 Oct 2021401,135.19404,302.09383,357.81384,637.63384,637.631,815,682,860,010
09 Oct 2021399,609.66407,106.38397,885.78401,213.31401,213.311,425,793,080,036
08 Oct 2021400,628.19410,661.78398,178.06400,031.88400,031.881,820,922,347,723
07 Oct 2021398,486.34407,443.69387,762.22400,644.03400,644.032,131,682,728,943
06 Oct 2021392,053.63403,364.94374,073.69398,903.84398,903.842,434,850,726,683
05 Oct 2021375,273.25394,811.66374,254.03392,270.84392,270.841,854,326,063,798
04 Oct 2021379,318.34380,812.81363,985.06375,085.13375,085.131,969,383,943,415
03 Oct 2021376,634.59386,548.06371,897.47379,272.03379,272.031,721,586,368,195
02 Oct 2021367,537.75384,862.00362,112.44376,737.53376,737.532,132,965,563,478
01 Oct 2021334,517.88369,835.19331,239.56367,387.31367,387.312,477,852,971,930
30 Sept 2021319,309.72339,459.94317,887.34334,579.16334,579.161,968,572,960,224
29 Sept 2021313,329.38327,998.19312,142.69319,375.16319,375.161,764,529,755,377
28 Sept 2021325,015.34330,324.44311,585.41313,106.22313,106.221,884,358,853,936
27 Sept 2021339,604.16350,024.72325,429.19325,589.66325,589.662,126,558,380,749
26 Sept 2021324,079.34345,077.91303,950.22339,208.44339,208.442,345,316,240,057
25 Sept 2021324,582.31328,802.78312,188.28323,993.22323,993.222,096,720,935,454
24 Sept 2021348,041.25348,597.19303,566.59324,669.19324,669.192,834,577,894,504
23 Sept 2021338,041.63349,694.47333,727.69348,147.34348,147.342,042,893,133,020
22 Sept 2021301,618.09338,387.25299,573.66338,029.94338,029.942,607,500,165,085
21 Sept 2021325,825.69339,693.28292,310.53301,751.47301,751.473,318,864,615,153
20 Sept 2021366,197.19367,825.97322,147.59323,821.16323,821.162,995,454,516,775
19 Sept 2021377,417.91379,070.59361,357.38366,172.69366,172.691,568,051,919,555
18 Sept 2021373,475.28389,237.44370,668.75377,278.34377,278.341,758,338,565,032
17 Sept 2021391,579.84394,062.63368,971.19373,597.97373,597.971,948,201,667,421
16 Sept 2021395,213.00401,478.22382,973.53391,769.28391,769.282,204,291,119,188
15 Sept 2021376,457.81395,454.63368,691.56395,454.63395,454.631,919,533,498,597
14 Sept 2021361,483.53376,233.16360,012.66376,233.16376,233.162,098,355,678,927
13 Sept 2021374,498.22376,785.03343,224.53361,395.03361,395.032,499,292,921,876
12 Sept 2021359,519.50380,646.41355,651.72374,790.84374,790.841,847,548,267,505
11 Sept 2021352,784.75367,900.34352,777.22359,518.00359,518.002,047,772,610,748
10 Sept 2021376,033.69385,500.66347,071.25353,056.88353,056.882,457,703,833,536
09 Sept 2021380,545.06391,641.91373,792.50376,228.56376,228.562,647,505,313,185
08 Sept 2021378,135.53392,344.19355,244.94385,479.31385,479.313,498,257,447,178
07 Sept 2021431,223.34433,219.16337,466.09377,916.72377,916.724,316,021,199,397
06 Sept 2021433,811.78435,874.78425,040.00431,426.72431,426.722,050,912,047,900
05 Sept 2021426,386.84436,644.09421,137.72433,879.06433,879.062,016,884,120,435
04 Sept 2021432,045.84435,506.09421,076.69426,551.16426,551.162,282,825,578,069
03 Sept 2021416,427.84440,879.03407,926.81432,342.56432,342.562,875,371,843,381
02 Sept 2021421,122.16421,151.34410,016.16416,813.03416,813.032,681,353,690,661
01 Sept 2021377,584.78422,425.66373,219.59422,201.16422,201.163,310,699,752,289
31 Aug 2021354,879.44380,379.31351,246.00377,911.69377,911.693,002,452,943,075
30 Aug 2021354,571.66367,811.00345,968.75354,507.38354,507.382,122,721,213,101
29 Aug 2021356,609.16360,614.22346,951.25354,550.78354,550.781,460,895,984,177
28 Aug 2021359,721.16360,791.09353,383.56356,349.06356,349.061,505,797,800,797
27 Aug 2021340,762.56360,461.00337,176.09359,226.50359,226.502,030,805,683,682
26 Aug 2021355,096.03357,615.16337,058.78341,193.91341,193.911,915,511,181,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...