Australia markets closed

Ethereum JPY (ETH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
492,701.09-4,527.47 (-0.91%)
As of 11:00AM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024495,666.06498,776.06488,567.91492,701.09492,701.091,637,954,879,488
22 Apr 2024488,239.41494,414.44482,360.75486,674.13486,674.131,452,680,817,498
21 Apr 2024473,071.78490,265.28467,243.47488,248.09488,248.091,533,670,039,358
20 Apr 2024474,046.44482,830.94441,108.50473,040.94473,040.943,154,347,350,790
19 Apr 2024460,651.19478,574.78456,238.38474,057.94474,057.942,347,659,931,299
18 Apr 2024477,239.72483,056.78451,081.44460,654.63460,654.632,733,600,978,573
17 Apr 2024478,252.22482,877.97462,544.13477,239.22477,239.223,007,596,174,875
16 Apr 2024483,958.38504,520.53466,680.19478,323.13478,323.133,381,363,338,111
15 Apr 2024460,675.31486,529.56446,708.16483,975.50483,975.503,907,179,168,753
14 Apr 2024497,061.78505,755.97438,733.38460,576.13460,576.134,587,583,312,934
13 Apr 2024537,001.19544,491.13475,446.00497,076.19497,076.193,388,123,881,238
12 Apr 2024541,990.50554,123.13533,032.50536,988.63536,988.632,156,494,137,968
11 Apr 2024532,010.50544,712.19518,557.56542,034.06542,034.062,580,739,031,595
10 Apr 2024561,091.13565,586.63524,127.94532,011.56532,011.562,774,493,104,570
09 Apr 2024523,834.03565,879.50517,430.91561,083.69561,083.692,893,283,389,270
08 Apr 2024508,515.59524,545.00507,287.72523,833.41523,833.411,506,371,644,756
07 Apr 2024503,156.50515,092.03501,658.41508,511.03508,511.031,357,914,887,201
06 Apr 2024503,819.41507,218.50486,552.97503,159.59503,159.592,306,586,251,330
05 Apr 2024501,965.66522,245.06493,413.03503,824.69503,824.692,190,223,310,135
04 Apr 2024496,684.09510,696.66485,577.31501,957.53501,957.532,426,951,623,012
03 Apr 2024531,320.50531,495.06487,435.63496,670.53496,670.533,345,737,270,915
02 Apr 2024552,290.88552,337.69518,378.00531,352.63531,352.632,425,872,820,844
01 Apr 2024530,910.94553,063.88530,803.69552,296.38552,296.381,589,713,547,272
31 Mar 2024531,497.56539,709.06528,179.25530,909.88530,909.881,420,988,342,414
30 Mar 2024539,288.56542,488.75525,981.56531,494.31531,494.311,924,003,867,381
29 Mar 2024529,582.69545,921.50524,403.56539,331.25539,331.252,486,636,503,561
28 Mar 2024543,574.88554,354.69523,763.44529,567.44529,567.442,837,341,328,484
27 Mar 2024543,625.69556,535.13537,211.19543,603.88543,603.882,804,091,016,794
26 Mar 2024522,763.94553,905.38517,867.47543,595.19543,595.192,816,298,875,495
25 Mar 2024505,224.78524,514.81499,866.34522,726.22522,726.221,839,442,601,995
24 Mar 2024505,062.22519,926.06495,602.19505,213.88505,213.882,005,072,069,359
23 Mar 2024529,652.56536,677.75492,688.44504,773.84504,773.843,115,377,866,635
22 Mar 2024529,711.44542,141.88517,554.56529,666.75529,666.753,368,410,929,935
21 Mar 2024476,997.06532,993.50463,628.91529,617.31529,617.315,517,973,465,240
20 Mar 2024524,765.06528,947.19475,406.75476,879.47476,879.475,160,069,554,603
19 Mar 2024542,544.81542,574.31515,180.50524,711.00524,711.003,156,366,308,597
18 Mar 2024525,093.75547,827.69508,868.97542,561.81542,561.812,970,011,459,010
17 Mar 2024556,851.75563,527.44516,903.59525,068.44525,068.443,010,709,102,173
16 Mar 2024575,852.06583,417.25531,274.69556,719.88556,719.884,993,799,753,729
15 Mar 2024591,233.63592,104.94551,974.00575,894.06575,894.063,772,142,120,432
14 Mar 2024587,580.69603,119.38582,189.75591,338.69591,338.693,251,270,794,352
13 Mar 2024596,736.94600,219.44566,035.94587,581.88587,581.883,973,583,363,347
12 Mar 2024569,751.44600,695.19549,529.69596,700.94596,700.944,226,965,665,982
11 Mar 2024575,846.31583,660.31558,877.75569,744.94569,744.942,317,022,220,896
10 Mar 2024572,394.44580,965.00570,709.06575,821.00575,821.001,753,988,776,574
09 Mar 2024572,946.44588,313.31563,565.06572,385.94572,385.943,843,615,075,424
08 Mar 2024569,941.56583,410.56555,641.19572,875.00572,875.003,320,599,123,796
07 Mar 2024533,247.00584,140.31525,114.94570,078.19570,078.195,215,129,194,793
06 Mar 2024546,449.13574,089.63483,405.13533,381.56533,381.567,157,871,586,123
05 Mar 2024523,836.69547,795.63516,561.47546,224.19546,224.194,028,179,818,990
04 Mar 2024513,756.25523,919.66506,152.25524,084.91524,084.912,048,202,136,498
03 Mar 2024515,750.09519,290.56510,157.53513,632.38513,632.381,804,792,625,856
02 Mar 2024501,530.47518,366.09501,822.38515,584.19515,584.192,533,617,814,006
01 Mar 2024510,263.16527,794.38495,505.97501,523.53501,523.534,272,382,740,733
29 Feb 2024488,261.88525,186.13482,493.50510,097.59510,097.594,954,661,178,865
28 Feb 2024478,556.63493,933.34476,936.94488,356.13488,356.133,174,456,270,826
27 Feb 2024468,426.81481,933.16457,631.84478,645.28478,645.282,635,560,205,428
26 Feb 2024450,306.34469,017.00449,106.41468,452.13468,452.132,200,336,370,242
25 Feb 2024439,711.63451,935.88437,565.38450,309.25450,309.251,610,443,788,404
24 Feb 2024446,929.16450,114.59437,265.50439,665.78439,665.781,929,626,747,868
23 Feb 2024446,464.47456,210.69437,029.25447,059.72447,059.722,717,398,416,795
22 Feb 2024452,245.09452,450.06431,563.75446,578.13446,578.132,841,090,042,213
21 Feb 2024442,415.00454,611.97432,862.44451,922.72451,922.723,050,545,613,457
20 Feb 2024432,615.22447,936.69429,032.88442,335.09442,335.092,278,581,856,508
19 Feb 2024418,633.56434,342.16415,809.84432,270.06432,270.063,506,784,522,968
18 Feb 2024421,191.31421,400.56409,271.16418,628.00418,628.002,693,892,445,252
17 Feb 2024423,709.56429,182.03414,526.28421,184.66421,184.662,562,405,682,239
16 Feb 2024418,202.63429,469.72415,100.47423,544.34423,544.343,559,226,867,029
15 Feb 2024398,172.00419,716.41394,571.78418,247.91418,247.913,229,411,121,013
14 Feb 2024397,360.34401,290.31391,824.34398,247.34398,247.342,753,959,610,256
13 Feb 2024374,085.63397,808.94368,880.63397,140.69397,140.691,945,679,900,157
12 Feb 2024373,431.16378,888.16372,547.97374,084.41374,084.411,096,076,824,904
11 Feb 2024371,418.59375,758.78369,657.88373,445.84373,445.84966,666,791,026
10 Feb 2024361,189.03376,741.63361,269.53371,398.50371,398.502,035,654,507,035
09 Feb 2024358,984.84367,577.34359,076.75361,208.88361,208.881,483,975,219,796
08 Feb 2024350,677.75361,963.28348,646.25358,935.22358,935.221,430,653,750,701
07 Feb 2024341,776.47353,504.06341,332.66350,668.75350,668.751,407,416,963,958
06 Feb 2024339,967.63346,791.31337,446.34341,766.63341,766.631,081,852,607,704
05 Feb 2024340,686.34342,599.56336,755.50340,018.22340,018.22807,606,798,083
04 Feb 2024342,446.56345,320.09340,303.72340,674.66340,674.66689,610,502,855
03 Feb 2024337,408.84340,415.34337,658.34342,455.16342,455.161,066,243,981,164
02 Feb 2024335,500.31337,836.19329,621.66337,426.25337,426.251,302,878,237,226
01 Feb 2024345,294.50346,186.22332,761.47335,554.59335,554.591,588,856,112,729
31 Jan 2024341,793.97352,574.59339,099.25345,432.22345,432.221,498,930,920,756
30 Jan 2024334,448.31342,191.28331,048.16341,739.16341,739.161,319,751,465,449
29 Jan 2024336,112.16341,847.78332,165.06334,479.97334,479.971,081,175,026,486
28 Jan 2024335,982.69338,238.84333,769.72336,066.69336,066.69762,318,057,908
27 Jan 2024327,569.75337,342.50324,531.44335,965.00335,965.001,478,162,802,662
26 Jan 2024329,709.38330,720.81321,096.44327,609.41327,609.411,374,166,691,647
25 Jan 2024332,319.94333,648.69324,392.53329,649.16329,649.161,495,773,626,910
24 Jan 2024342,365.16347,838.75321,112.75332,162.22332,162.222,398,862,787,598
23 Jan 2024363,654.84364,573.25340,905.72342,346.63342,346.632,062,792,857,753
22 Jan 2024365,859.50367,335.19363,268.25363,495.69363,495.69678,204,472,169
21 Jan 2024368,829.44368,829.44363,829.66365,828.47365,828.47784,784,648,672
20 Jan 2024365,678.25370,636.31357,910.03368,777.72368,777.721,689,501,903,346
19 Jan 2024374,582.41376,585.44359,573.91365,430.88365,430.881,762,709,509,443
18 Jan 2024380,933.28381,866.09371,562.88374,549.28374,549.281,546,718,414,163
17 Jan 2024366,037.81384,790.88366,503.09381,028.47381,028.471,629,034,720,560
16 Jan 2024358,762.44371,866.44358,639.63366,145.16366,145.161,414,306,815,262
15 Jan 2024373,462.50373,510.13358,552.41358,845.81358,845.811,365,221,013,609
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...