Canada markets close in 3 hours 44 minutes

Bitcoin ETH (BTC-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
20.40-0.16 (-0.79%)
As of 04:13PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ETHDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.4320.5020.2120.4020.408,920,605
Apr 25, 202420.6320.5120.3920.4720.479,643,391
Apr 24, 202420.8820.8720.7120.6320.637,550,667
Apr 23, 202420.6320.8720.5920.8820.888,833,772
Apr 22, 202420.5820.5920.6020.6220.626,513,929
Apr 21, 202420.8720.8520.8720.5820.587,315,227
Apr 20, 202420.7121.0620.7320.8720.8716,320,439
Apr 19, 202420.5220.7620.5420.7120.7111,743,630
Apr 18, 202420.6920.6920.2720.5320.5314,039,925
Apr 17, 202420.4420.6720.4420.6820.6813,886,867
Apr 16, 202420.8120.5520.4020.4520.4514,053,440
Apr 15, 202421.1920.7921.3320.8120.8115,537,975
Apr 14, 202420.7420.8121.1521.1921.1917,552,707
Apr 13, 202420.0020.0620.1720.7420.7413,622,844
Apr 12, 202419.9119.7819.9020.0020.008,605,825
Apr 11, 202419.7220.0019.6719.9119.9110,808,135
Apr 10, 202419.3919.3719.6619.7219.7210,392,073
Apr 09, 202420.0819.8920.1419.3819.3810,083,723
Apr 08, 202420.5420.6420.5820.0820.086,139,306
Apr 07, 202420.4420.5220.3720.5420.545,953,844
Apr 06, 202420.5820.6420.4720.4420.4410,168,025
Apr 05, 202419.9220.1620.0020.5820.5810,343,685
Apr 04, 202419.9619.9220.0619.9219.9210,413,092
Apr 03, 202419.8819.8919.8519.9619.9615,466,717
Apr 02, 202419.5619.5719.7719.8819.889,948,304
Apr 01, 202419.8519.5819.8519.5619.565,499,013
Mar 31, 202419.9119.9919.8919.8519.854,882,944
Mar 30, 202419.8619.8119.7419.9019.907,185,527
Mar 29, 202419.8419.8319.8719.8619.869,652,012
Mar 28, 202419.5119.6019.6619.8419.8411,664,835
Mar 27, 202419.4719.4619.5419.5119.5110,037,671
Mar 26, 202419.4719.5519.3719.4819.4811,891,072
Mar 25, 202419.2319.5119.3319.4719.477,877,546
Mar 24, 202419.1319.2919.2019.2219.227,423,817
Mar 23, 202418.7518.8119.1019.1219.1212,410,140
Mar 22, 202419.3119.2718.8918.7518.7512,737,772
Mar 21, 202419.6119.4019.7019.3119.3118,994,582
Mar 20, 202419.1919.2219.5219.6019.6023,497,435
Mar 19, 202418.7718.9419.2019.1919.1913,994,846
Mar 18, 202418.5518.7318.8118.7818.7812,277,482
Mar 17, 202418.5418.6318.5818.5518.5513,306,369
Mar 16, 202418.4018.4218.2318.5518.5520,928,998
Mar 15, 202418.2418.5218.3018.4018.4015,358,548
Mar 14, 202417.9618.0617.9318.2418.2412,033,014
Mar 13, 202417.7418.1817.7317.9617.9615,716,873
Mar 12, 202417.7817.9617.6317.7417.7416,162,334
Mar 11, 202417.5017.6817.8217.7817.789,191,884
Mar 10, 202417.5517.3917.4017.5017.505,521,516
Mar 09, 202417.2717.5417.2717.5517.5515,211,514
Mar 08, 202417.3117.6117.3517.2717.2712,126,088
Mar 07, 202417.9217.5117.9317.3117.3118,000,104
Mar 06, 202418.8218.1217.5817.9317.9328,889,767
Mar 05, 202418.0918.8318.1018.8118.8119,458,110
Mar 04, 202418.1218.1218.1218.1018.107,524,005
Mar 03, 202418.1718.2018.1018.1218.126,979,066
Mar 02, 202418.3018.3118.1018.1718.1711,695,142
Mar 01, 202418.4518.2417.9818.3118.3119,598,229
Feb 29, 202417.5918.3617.5318.4618.4624,577,504
Feb 28, 202417.1517.6617.2017.6017.6015,338,616
Feb 27, 202416.6217.1916.7417.1517.1510,720,601
Feb 26, 202417.2316.7016.8916.6216.624,951,999
Feb 25, 202417.3617.2417.3817.2317.235,070,929
Feb 24, 202417.2717.2517.3317.3617.367,333,111
Feb 23, 202417.4617.2217.3817.2717.278,556,467
Feb 22, 202417.3317.3817.4717.4617.469,639,315
Feb 21, 202417.5917.6817.5717.3417.3411,060,210
Feb 20, 202418.0917.9217.5517.5917.597,255,914
Feb 19, 202418.5418.1218.5018.0918.096,106,756
Feb 18, 202418.6018.6218.6018.5418.547,180,185
Feb 17, 202418.3818.4918.4118.6018.6010,051,078
Feb 16, 202418.6618.5318.3818.3818.3813,648,779
Feb 15, 202418.8318.8418.7718.6618.6614,078,913
Feb 14, 202418.7818.8418.6118.8318.8313,473,615
Feb 13, 202419.2618.9919.2518.7818.7812,976,449
Feb 12, 202419.1019.1919.0019.2619.267,702,995
Feb 11, 202418.9619.2018.9419.1019.106,556,509
Feb 10, 202418.7219.0918.6818.9518.9515,804,782
Feb 09, 202418.2918.7618.2918.7218.7210,808,665
Feb 08, 202418.1618.2418.1018.2818.288,715,301
Feb 07, 202418.5618.3818.5018.1618.167,081,204
Feb 06, 202418.6018.6518.6118.5618.568,140,867
Feb 05, 202418.7318.6718.5818.6018.606,466,097
Feb 04, 202418.7118.7018.6918.7218.724,864,406
Feb 03, 202418.7018.7318.5818.7118.718,060,660
Feb 02, 202418.6518.7718.6418.7018.709,299,778
Feb 01, 202418.3318.6318.6818.6618.6610,811,452
Jan 31, 202418.6818.8218.2518.3318.3310,173,764
Jan 30, 202418.6218.7018.6418.6818.688,918,684
Jan 29, 202418.5718.5818.5318.6218.627,469,653
Jan 28, 202418.4418.5818.3818.5718.575,036,142
Jan 27, 202418.0118.6718.0118.4418.4411,290,038
Jan 26, 202417.9417.9918.1418.0118.018,339,241
Jan 25, 202417.7917.9017.9417.9417.9410,008,875
Jan 24, 202417.1017.0917.7417.7717.7713,045,413
Jan 23, 202416.9316.9117.0417.1017.1013,560,954
Jan 22, 202416.8716.8916.9116.9216.923,806,147
Jan 21, 202416.7216.9316.7216.8716.874,691,351
Jan 20, 202416.7216.8516.6816.7216.7210,342,965
Jan 19, 202416.9016.9116.7216.7116.7110,215,284
Jan 18, 202416.6716.6616.7016.9016.908,246,179
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...