Australia markets closed

Ethereum JPY (ETH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
172,707.70+1,755.30 (+1.03%)
As of 05:23PM UTC. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022172,488.02173,385.14171,519.45172,707.70172,707.70826,011,877,376
01 Dec 2022177,989.38178,089.05172,555.41172,492.61172,492.61926,872,431,410
30 Nov 2022168,850.48179,448.28168,726.91177,978.27177,978.271,351,218,913,873
29 Nov 2022162,289.86169,539.03161,208.53168,846.66168,846.661,059,977,743,050
28 Nov 2022166,547.41166,558.16160,459.84162,319.23162,319.231,009,275,448,865
27 Nov 2022167,771.59169,781.14166,558.38166,570.61166,570.61625,371,653,069
26 Nov 2022166,781.72170,711.70166,685.38167,770.56167,770.56705,942,664,389
25 Nov 2022166,851.95166,851.95162,925.97166,800.58166,800.58762,865,252,710
24 Nov 2022164,771.86167,937.33164,327.75166,877.42166,877.421,345,346,350,685
23 Nov 2022160,276.11165,057.09159,683.52164,751.59164,751.591,565,457,644,538
22 Nov 2022157,425.92160,474.78152,702.13160,241.08160,241.081,699,661,083,766
21 Nov 2022160,239.09160,239.09154,146.30157,490.88157,490.882,000,704,656,903
20 Nov 2022171,025.88171,817.77159,651.89160,249.05160,249.051,353,705,933,938
19 Nov 2022170,128.47172,345.45168,480.83171,024.56171,024.56839,207,027,797
18 Nov 2022168,622.86171,562.30168,622.86170,140.36170,140.361,119,941,474,410
17 Nov 2022169,400.28170,722.86167,082.78168,623.77168,623.771,365,444,902,991
16 Nov 2022173,959.48176,905.44166,230.09169,366.00169,366.001,663,500,740,230
15 Nov 2022173,950.53177,096.03172,327.36173,949.41173,949.411,639,528,378,215
14 Nov 2022170,597.38180,229.59163,952.02173,940.22173,940.222,105,324,603,855
13 Nov 2022174,274.08176,532.78167,440.50170,586.73170,586.731,496,338,944,555
12 Nov 2022178,696.44178,795.34172,410.75174,250.08174,250.081,522,101,306,513
11 Nov 2022184,099.84185,014.13169,192.72178,666.28178,666.282,903,770,826,880
10 Nov 2022160,832.75190,464.53159,859.88184,182.36184,182.364,050,988,795,423
09 Nov 2022193,696.59194,274.53158,498.78160,841.89160,841.895,681,885,272,252
08 Nov 2022229,958.69231,085.20183,417.23193,654.91193,654.916,109,382,179,988
07 Nov 2022230,844.61235,152.44228,677.66229,997.05229,997.052,240,447,546,058
06 Nov 2022238,658.44239,571.98230,876.58230,876.58230,876.581,708,223,482,971
05 Nov 2022241,188.17243,435.61238,374.47238,668.25238,668.251,613,677,264,670
04 Nov 2022227,240.06243,832.52226,736.22241,178.92241,178.923,050,405,008,161
03 Nov 2022224,753.11229,286.94224,251.69227,261.45227,261.452,114,275,404,000
02 Nov 2022233,622.13235,543.44222,855.17224,751.19224,751.193,439,081,844,408
01 Nov 2022233,915.53236,422.00232,037.70233,652.70233,652.702,145,763,505,414
31 Oct 2022235,096.19242,336.66231,528.30233,925.81233,925.812,871,714,456,133
30 Oct 2022238,832.55241,389.42233,145.70235,140.84235,140.842,059,066,838,570
29 Oct 2022229,333.03243,652.02228,552.84238,832.64238,832.643,187,705,012,320
28 Oct 2022221,524.17231,309.19219,714.92229,362.98229,362.982,945,358,064,648
27 Oct 2022228,895.55229,913.28220,935.05221,531.73221,531.733,337,293,920,931
26 Oct 2022216,221.78232,355.98216,188.72228,855.41228,855.414,777,863,629,382
25 Oct 2022200,215.05223,249.77199,138.02216,300.53216,300.533,753,908,842,131
24 Oct 2022201,295.36203,321.34197,669.66200,257.80200,257.801,949,399,451,498
23 Oct 2022194,108.08203,678.72192,433.11201,288.75201,288.751,462,963,394,213
22 Oct 2022191,963.08194,529.25191,378.95194,115.42194,115.421,059,759,561,526
21 Oct 2022192,697.73192,432.75191,367.66191,969.59191,969.591,537,675,572,624
20 Oct 2022192,627.20195,828.41191,220.80192,699.67192,699.671,352,908,108,310
19 Oct 2022195,556.33195,849.86192,354.69192,639.78192,639.781,251,163,043,639
18 Oct 2022198,384.19199,351.06192,758.19195,539.02195,539.021,554,340,232,316
17 Oct 2022194,173.13198,990.83192,823.17198,390.70198,390.701,400,532,826,993
16 Oct 2022189,663.39195,094.25189,663.39194,171.20194,171.201,113,573,899,751
15 Oct 2022192,980.69193,492.41188,690.97189,643.48189,643.481,011,312,471,328
14 Oct 2022189,744.91197,885.66189,416.00192,997.97192,997.971,950,737,993,811
13 Oct 2022190,066.67190,453.23178,144.81189,755.98189,755.982,577,816,565,750
12 Oct 2022186,705.91190,751.75186,648.53190,065.06190,065.061,226,432,274,858
11 Oct 2022188,080.69188,691.47185,525.48186,683.06186,683.061,353,148,911,806
10 Oct 2022192,395.39194,306.25188,113.89188,113.89188,113.891,281,125,757,756
09 Oct 2022191,221.88192,996.58190,332.88192,393.30192,393.30798,057,207,972
08 Oct 2022193,653.56194,174.41190,002.67191,227.73191,227.73843,796,757,010
07 Oct 2022196,078.47197,135.20192,076.42193,674.73193,674.731,462,406,428,610
06 Oct 2022195,395.53199,698.27195,633.13196,060.06196,060.061,745,413,196,537
05 Oct 2022195,923.45195,907.80191,009.70195,399.94195,399.941,411,793,918,431
04 Oct 2022191,250.94196,777.45191,224.98195,945.56195,945.561,458,633,788,488
03 Oct 2022184,795.48191,798.14184,112.23191,274.20191,274.201,467,404,301,114
02 Oct 2022189,861.88190,524.30184,764.95184,785.36184,785.361,097,386,999,903
01 Oct 2022192,256.00192,881.72189,043.97189,846.11189,846.11901,428,881,414
30 Sept 2022192,902.36197,953.83190,820.13192,224.88192,224.882,062,701,597,453
29 Sept 2022193,166.27194,614.39187,057.89192,903.22192,903.221,992,636,308,635
28 Sept 2022192,400.59194,837.02183,505.69193,145.53193,145.532,743,207,461,535
27 Sept 2022192,928.16202,070.14189,636.88192,485.44192,485.442,586,090,113,386
26 Sept 2022185,778.95193,071.52184,622.67192,925.73192,925.732,316,655,644,096
25 Sept 2022188,961.41191,174.13182,974.13185,754.64185,754.641,693,995,425,569
24 Sept 2022190,384.03193,021.38188,201.77188,969.25188,969.251,734,598,965,503
23 Sept 2022188,861.14192,500.61181,762.31190,386.17190,386.172,690,557,737,463
22 Sept 2022180,528.27190,189.80179,219.70188,889.45188,889.452,626,527,021,531
21 Sept 2022190,138.03199,714.94177,241.31180,678.34180,678.342,977,655,691,203
20 Sept 2022197,252.31197,583.64189,612.78190,162.83190,162.832,113,909,940,789
19 Sept 2022190,625.92198,863.06184,489.28197,241.19197,241.192,679,351,916,942
18 Sept 2022210,103.95210,103.95190,484.30190,634.25190,634.252,250,255,291,628
17 Sept 2022204,796.03210,583.56202,289.50210,109.13210,109.131,543,658,392,675
16 Sept 2022210,984.00211,727.42202,389.77204,734.73204,734.732,396,134,801,651
15 Sept 2022233,687.25235,904.31210,212.88210,950.33210,950.333,862,438,764,965
14 Sept 2022227,493.16234,850.66226,173.47233,640.38233,640.382,557,873,633,164
13 Sept 2022244,383.64247,713.61226,173.47228,349.73228,349.733,332,074,162,923
12 Sept 2022251,218.86253,509.39241,755.47244,355.50244,355.502,522,081,586,504
11 Sept 2022253,085.56254,048.02246,400.73251,178.25251,178.251,777,024,307,160
10 Sept 2022244,960.67254,299.95243,725.97253,118.02253,118.021,871,223,631,418
09 Sept 2022235,266.73246,924.89234,983.39244,978.36244,978.362,884,633,425,650
08 Sept 2022234,879.08238,325.92230,563.59235,289.73235,289.732,535,272,149,008
07 Sept 2022223,458.75237,416.23215,448.61234,893.67234,893.672,818,938,445,263
06 Sept 2022227,112.98238,762.17223,579.27223,579.27223,579.273,284,948,039,202
05 Sept 2022221,761.34227,686.92219,124.95227,104.97227,104.971,834,123,557,099
04 Sept 2022218,293.94221,644.03216,443.56221,727.28221,727.281,248,608,832,522
03 Sept 2022221,142.72221,456.88216,159.39218,290.67218,290.671,334,363,689,513
02 Sept 2022222,184.75230,292.13217,652.44221,143.67221,143.672,482,923,508,313
01 Sept 2022216,486.17223,342.23212,703.23222,207.00222,207.002,302,272,610,298
31 Aug 2022211,516.34223,267.86211,516.34216,476.22216,476.222,869,056,065,176
30 Aug 2022215,343.58221,287.77205,425.42211,454.23211,454.233,030,024,435,578
29 Aug 2022197,635.45215,807.53197,409.86215,322.55215,322.552,490,893,137,643
28 Aug 2022205,137.88207,144.28197,650.34197,650.34197,650.341,771,757,960,633
27 Aug 2022207,481.78208,718.97200,058.44205,163.77205,163.772,492,792,240,160
26 Aug 2022231,659.98232,072.56206,190.53207,430.30207,430.303,675,086,850,467
25 Aug 2022227,220.42234,882.52227,280.06231,678.08231,678.082,023,741,183,057
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...