Australia markets closed

Ethereum JPY (ETH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
149,094.50+294.84 (+0.20%)
As of 01:45PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
05 July 2022156,110.19158,667.14148,589.42149,094.50149,094.502,071,725,211,648
04 July 2022145,006.86156,658.78141,926.14156,389.22156,389.221,857,402,211,727
03 July 2022144,213.06146,503.75141,175.66145,003.19145,003.191,155,584,237,344
02 July 2022143,354.89145,103.53139,817.53144,219.19144,219.191,343,542,002,231
01 July 2022145,075.98149,284.98140,750.08143,307.05143,307.052,366,363,616,446
30 June 2022150,196.92150,899.38137,076.70144,937.75144,937.752,220,410,678,959
29 June 2022155,709.92156,866.16149,165.94150,141.02150,141.022,102,120,663,525
28 June 2022161,613.88167,552.00155,286.72155,717.39155,717.391,907,825,075,868
27 June 2022162,026.05166,890.56159,803.78161,671.67161,671.671,691,942,303,230
26 June 2022168,064.34172,004.88161,984.63162,042.06162,042.061,633,695,273,124
25 June 2022165,865.44168,524.97160,164.64168,126.45168,126.451,687,683,943,563
24 June 2022154,128.48167,473.41152,550.03165,881.67165,881.672,296,075,734,398
23 June 2022142,973.17154,668.95142,894.50154,153.03154,153.031,976,194,018,530
22 June 2022153,407.91153,529.06142,941.02142,985.77142,985.772,041,332,009,563
21 June 2022152,329.61161,313.05150,171.16153,333.16153,333.162,130,925,788,867
20 June 2022152,570.20156,516.97143,788.28152,347.23152,347.232,666,880,427,557
19 June 2022134,101.64154,486.17127,313.63152,570.23152,570.232,948,896,018,817
18 June 2022146,641.47147,827.81120,967.99134,133.52134,133.522,923,317,476,559
17 June 2022141,418.59149,494.73140,952.94146,660.55146,660.551,969,588,098,134
16 June 2022165,444.77167,510.58140,421.83141,384.56141,384.562,503,677,030,307
15 June 2022163,893.88165,703.34138,013.25165,391.52165,391.525,034,678,130,326
14 June 2022161,689.06168,958.88147,094.00163,934.05163,934.054,509,146,613,392
13 June 2022194,655.73195,372.47158,719.70161,692.75161,692.756,062,261,355,613
12 June 2022205,680.45206,959.45193,044.66194,841.94194,841.943,163,526,198,010
11 June 2022223,863.55225,758.58202,568.64205,609.72205,609.722,839,797,676,517
10 June 2022240,525.38241,127.00223,623.72223,839.92223,839.922,487,684,502,806
09 June 2022241,153.05244,122.78239,160.38240,543.67240,543.671,614,498,342,587
08 June 2022240,943.97243,418.58235,485.89241,161.05241,161.052,425,829,803,837
07 June 2022245,763.44247,059.77229,408.27240,937.02240,937.023,190,281,968,360
06 June 2022236,060.73250,578.88235,917.05245,757.61245,757.612,183,382,326,551
05 June 2022235,759.02238,904.59232,529.00236,004.38236,004.381,157,059,630,692
04 June 2022232,292.97236,868.66229,193.39235,731.59235,731.591,135,466,534,266
03 June 2022238,324.75238,836.52228,645.20232,274.36232,274.361,946,831,199,091
02 June 2022237,139.55239,625.36232,190.64238,326.78238,326.782,217,405,876,006
01 June 2022250,014.55254,260.13231,155.11237,290.14237,290.142,737,522,395,683
31 May 2022255,110.00256,803.89248,730.67250,050.25250,050.252,364,019,753,059
30 May 2022230,606.44256,039.36229,268.34255,114.25255,114.252,502,123,850,005
29 May 2022227,849.36231,230.16224,512.44230,624.88230,624.881,354,523,345,790
28 May 2022219,261.58223,495.92219,261.58223,495.92223,495.922,951,410,682,603
27 May 2022229,110.81230,706.34218,832.98219,298.06219,298.063,238,224,964,567
26 May 2022247,319.95249,819.41223,594.27229,284.86229,284.862,981,695,812,589
25 May 2022250,770.80256,092.84246,869.06247,293.83247,293.831,699,363,614,967
24 May 2022252,119.88254,238.83242,888.06250,809.55250,809.551,654,813,601,388
23 May 2022261,197.52265,567.31251,017.83252,093.16252,093.162,100,735,542,617
22 May 2022252,491.20261,877.75251,387.50261,303.08261,303.081,399,271,213,186
21 May 2022250,745.52253,862.61248,603.41252,471.75252,471.751,092,839,244,865
20 May 2022258,014.03263,126.31246,297.20250,783.58250,783.582,032,091,872,153
19 May 2022245,139.72258,996.52245,168.47258,057.00258,057.002,395,291,621,582
18 May 2022270,558.47271,833.16245,204.53245,204.53245,204.532,269,663,821,155
17 May 2022260,840.13273,976.19260,834.80270,551.91270,551.912,395,653,769,235
16 May 2022277,697.03277,697.03256,650.39260,819.95260,819.952,767,097,292,136
15 May 2022265,669.09277,879.16259,464.63277,680.19277,680.191,921,261,983,556
14 May 2022260,255.09266,605.41252,798.97265,680.81265,680.811,997,127,104,737
13 May 2022252,081.00276,584.84249,520.61260,272.86260,272.863,206,363,203,330
12 May 2022269,109.53281,323.72225,665.13252,284.08252,284.085,461,004,536,455
11 May 2022305,423.44316,861.88262,376.94269,058.13269,058.135,939,666,021,605
10 May 2022292,395.63318,753.78286,924.75305,522.09305,522.094,980,384,384,268
09 May 2022329,267.00330,777.50291,552.06292,758.13292,758.134,737,152,387,054
08 May 2022344,211.56344,565.25326,232.47329,129.94329,129.942,719,665,888,846
07 May 2022351,898.53352,115.41339,432.72344,207.81344,207.811,745,693,063,453
06 May 2022358,253.81360,080.69344,829.38351,896.94351,896.942,745,678,463,005
05 May 2022379,997.97380,679.38352,146.53358,290.50358,290.502,950,933,546,133
04 May 2022362,150.59381,481.22361,719.69380,052.00380,052.002,350,474,507,355
03 May 2022371,726.94371,831.91359,527.72362,195.50362,195.501,695,000,026,815
02 May 2022367,605.38374,157.78362,413.25371,760.53371,760.532,421,201,813,943
01 May 2022354,476.13369,157.88354,227.44367,623.84367,623.841,993,339,249,779
30 Apr 2022365,582.94368,347.88354,140.09354,501.13354,501.131,755,626,774,500
29 Apr 2022384,098.56384,590.63361,140.50365,591.84365,591.842,437,325,978,394
28 Apr 2022371,065.94389,235.75374,652.78384,120.06384,120.062,412,213,217,259
27 Apr 2022357,449.38373,090.13357,096.16371,076.19371,076.192,237,465,831,789
26 Apr 2022384,471.13385,795.28354,694.88357,405.09357,405.092,424,706,187,756
25 Apr 2022375,921.38386,525.72359,197.06384,528.28384,528.282,853,581,875,843
24 Apr 2022377,363.94380,824.09375,408.78375,888.25375,888.251,247,094,706,958
23 Apr 2022380,828.94382,242.69375,939.88377,462.44377,462.441,171,264,404,104
22 Apr 2022383,606.56387,591.25379,052.31380,833.22380,833.222,155,750,516,520
21 Apr 2022394,008.31407,115.22380,513.22383,676.16383,676.162,669,195,036,867
20 Apr 2022401,483.91404,583.59389,239.63393,997.63393,997.631,990,295,580,385
19 Apr 2022388,656.94402,478.28389,814.31401,506.09401,506.091,831,037,132,542
18 Apr 2022379,048.38389,172.91366,379.50388,661.56388,661.562,368,036,545,066
17 Apr 2022387,184.22388,941.16378,616.22379,038.19379,038.191,324,883,701,884
16 Apr 2022384,559.22388,828.75381,435.56387,238.41387,238.411,108,577,045,522
15 Apr 2022381,113.78384,761.41379,595.56384,533.09384,533.091,423,437,638,840
14 Apr 2022390,928.09393,665.69376,477.09381,085.41381,085.411,996,520,802,506
13 Apr 2022380,002.00392,132.09378,510.03390,993.59390,993.592,017,253,266,033
12 Apr 2022374,108.66384,777.25371,087.28380,064.50380,064.502,537,927,010,913
11 Apr 2022399,270.84400,863.34371,639.88374,062.44374,062.442,746,983,670,130
10 Apr 2022405,460.03410,645.81399,555.72399,555.72399,555.721,297,123,877,993
09 Apr 2022396,842.38405,543.53396,282.09405,537.69405,537.691,231,825,947,863
08 Apr 2022401,245.06409,719.59395,246.84396,854.56396,854.562,182,780,154,458
07 Apr 2022392,484.09404,556.63390,037.19401,245.34401,245.342,078,095,196,799
06 Apr 2022421,882.25421,882.25392,361.31392,421.56392,421.563,171,420,976,896
05 Apr 2022432,408.75435,939.94421,743.19421,897.16421,897.162,062,809,663,369
04 Apr 2022431,970.50434,096.75420,101.97432,408.91432,408.912,236,186,885,931
03 Apr 2022422,013.41438,405.19419,128.28432,027.97432,027.971,880,484,624,422
02 Apr 2022422,623.25431,382.03421,669.13422,043.88422,043.882,887,680,637,204
01 Apr 2022399,644.16425,212.50395,433.78422,594.28422,594.282,570,563,025,666
31 Mar 2022413,096.88418,018.19398,628.72399,530.53399,530.532,153,158,008,279
30 Mar 2022418,808.75418,574.16409,903.06413,080.81413,080.811,867,319,644,341
29 Mar 2022412,251.97427,454.44412,251.97418,865.59418,865.592,405,016,598,677
28 Mar 2022402,555.91423,897.00400,990.72412,451.41412,451.412,548,955,781,048
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...