Canada markets closed

Ethereum BTC (ETH-BTC)

CCC - CoinMarketCap. Currency in BTC
Add to watchlist
0.061620+0.000943 (+1.55%)
As of 07:05PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in BTC
DateOpenHighLowClose*Adj Close**Volume
May 28, 20220.0613570.0619750.0602290.0616200.061620508,173
May 27, 20220.0615890.0618670.0600950.0602540.060254889,728
May 26, 20220.0657940.0658180.0621120.0616360.061636801,534
May 25, 20220.0667220.0668980.0660200.0657870.065787452,080
May 24, 20220.0677820.0677610.0667070.0667320.066732440,292
May 23, 20220.0673510.0681030.0676980.0677750.067775564,782
May 22, 20220.0670920.0673040.0671260.0673790.067379360,811
May 21, 20220.0671560.0672660.0666970.0670870.067087290,390
May 20, 20220.0665690.0674740.0668100.0671670.067167544,249
May 19, 20220.0667180.0667100.0664260.0665800.066580618,000
May 18, 20220.0687070.0688300.0667350.0667350.066735617,716
May 17, 20220.0677390.0689220.0681590.0687050.068705608,362
May 16, 20220.0685460.0685460.0679710.0677340.067734718,602
May 15, 20220.0683090.0686610.0678160.0685420.068542474,238
May 14, 20220.0687860.0694220.0681100.0683120.068312513,501
May 13, 20220.0674790.0692030.0674620.0687910.068791847,454
May 12, 20220.0716230.0725820.0663480.0675340.0675341,461,851
May 11, 20220.0755170.0765740.0716660.0716090.0716091,580,828
May 10, 20220.0740220.0760570.0736520.0755410.0755411,231,416
May 09, 20220.0739450.0739030.0732810.0741140.0741141,199,248
May 08, 20220.0742530.0744660.0735280.0739140.073914610,767
May 07, 20220.0747760.0748300.0741390.0742520.074252376,579
May 06, 20220.0751580.0754370.0745540.0747760.074776583,437
May 05, 20220.0740640.0742370.0753290.0751660.075166619,080
May 04, 20220.0737240.0741540.0736220.0740750.074075458,123
May 03, 20220.0741550.0741610.0734840.0737340.073734345,058
May 02, 20220.0735040.0741450.0729290.0741620.074162483,002
May 01, 20220.0723850.0735800.0723370.0735070.073507398,573
Apr 30, 20220.0729230.0732610.0723020.0723900.072390358,504
Apr 29, 20220.0738370.0739030.0727370.0729240.072924486,173
Apr 28, 20220.0736180.0740060.0733870.0738410.073841463,710
Apr 27, 20220.0736840.0739580.0737490.0736200.073620443,904
Apr 26, 20220.0743720.0744620.0733380.0736750.073675499,825
Apr 25, 20220.0740570.0749340.0731510.0743830.074383551,993
Apr 24, 20220.0743880.0745430.0740850.0740510.074051245,680
Apr 23, 20220.0746040.0745060.0742940.0744080.074408230,887
Apr 22, 20220.0737020.0742300.0747960.0746050.074605422,312
Apr 21, 20220.0743900.0740100.0738030.0737150.073715512,829
Apr 20, 20220.0747890.0749750.0742650.0743880.074388375,773
Apr 19, 20220.0748920.0750040.0746820.0747930.074793341,087
Apr 18, 20220.0753700.0748300.0744850.0748930.074893456,309
Apr 17, 20220.0757430.0760150.0754410.0753680.075368263,441
Apr 16, 20220.0749900.0756960.0750560.0757540.075754216,866
Apr 15, 20220.0756250.0756580.0749680.0749850.074985277,576
Apr 14, 20220.0757360.0757740.0752840.0756200.075620396,174
Apr 13, 20220.0755070.0758270.0756490.0757490.075749390,813
Apr 12, 20220.0754370.0757670.0750450.0755190.075519504,289
Apr 11, 20220.0760430.0757780.0752040.0754280.075428553,916
Apr 10, 20220.0762300.0764550.0760970.0760970.076097247,042
Apr 09, 20220.0754820.0762460.0755520.0762450.076245231,595
Apr 08, 20220.0743220.0752420.0753620.0754850.075485415,181
Apr 07, 20220.0734190.0744050.0735570.0743220.074322384,920
Apr 06, 20220.0748900.0748900.0733960.0734070.073407593,254
Apr 05, 20220.0755260.0753340.0748650.0748920.074892366,176
Apr 04, 20220.0758250.0755720.0755530.0755260.075526390,582
Apr 03, 20220.0751010.0755600.0749670.0758360.075836330,089
Apr 02, 20220.0745390.0750760.0745700.0751070.075107513,889
Apr 01, 20220.0720830.0745400.0725570.0745340.074534453,376
Mar 31, 20220.0719320.0724540.0721060.0720630.072063388,362
Mar 30, 20220.0716630.0721110.0716260.0719290.071929325,152
Mar 29, 20220.0707650.0723260.0707650.0716730.071673411,525
Mar 28, 20220.0703180.0712200.0701150.0707990.070799437,541
Mar 27, 20220.0706460.0703020.0704160.0703020.070302286,880
Mar 26, 20220.0700450.0703930.0699340.0706320.070632199,466
Mar 25, 20220.0707090.0710340.0699940.0700510.070051384,013
Mar 24, 20220.0706660.0706840.0703530.0707010.070701411,058
Mar 23, 20220.0701900.0711130.0700020.0706660.070666373,226
Mar 22, 20220.0705430.0705160.0705610.0701890.070189397,333
Mar 21, 20220.0693390.0716850.0696080.0705480.070548370,177
Mar 20, 20220.0698390.0700550.0689110.0693480.069348307,525
Mar 19, 20220.0704460.0709080.0696380.0698320.069832274,385
Mar 18, 20220.0687260.0704720.0684970.0704610.070461378,719
Mar 17, 20220.0673720.0691630.0674840.0687360.068736309,764
Mar 16, 20220.0666020.0673670.0664710.0673750.067375435,425
Mar 15, 20220.0653110.0669020.0655770.0666050.066605326,932
Mar 14, 20220.0665390.0664190.0664090.0653120.065312283,472
Mar 13, 20220.0661500.0663300.0663670.0665510.066551228,060
Mar 12, 20220.0659790.0663110.0659760.0661820.066182167,926
Mar 11, 20220.0661370.0665300.0660570.0659770.065977319,176
Mar 10, 20220.0650050.0650050.0659730.0661310.066131337,052
Mar 09, 20220.0665290.0655790.0664920.0650210.065021337,605
Mar 08, 20220.0656220.0666120.0655840.0665190.066519359,419
Mar 07, 20220.0665100.0673710.0658930.0656240.065624383,429
Mar 06, 20220.0676370.0675550.0665030.0665030.066503230,947
Mar 05, 20220.0669040.0677160.0669720.0676340.067634204,879
Mar 04, 20220.0667810.0667860.0666840.0668710.066871370,409
Mar 03, 20220.0671650.0673820.0662870.0667690.066769308,378
Mar 02, 20220.0670160.0681530.0671410.0671640.067164378,756
Mar 01, 20220.0675980.0679960.0667460.0670160.067016422,897
Feb 28, 20220.0695090.0671720.0687880.0675850.067585446,045
Feb 27, 20220.0711030.0712430.0692520.0695260.069526428,294
Feb 26, 20220.0705100.0719030.0707730.0711190.071119299,824
Feb 25, 20220.0677870.0714920.0676570.0704980.070498438,843
Feb 24, 20220.0693940.0690730.0667170.0677770.067777764,684
Feb 23, 20220.0689400.0705550.0694780.0694530.069453358,817
Feb 22, 20220.0693970.0695730.0683960.0689360.068936427,315
Feb 21, 20220.0683730.0700010.0693690.0694210.069421502,933
Feb 20, 20220.0688840.0688840.0678330.0683980.068398302,915
Feb 19, 20220.0695680.0702650.0681530.0688820.068882243,611
Feb 18, 20220.0711520.0718180.0692670.0695890.069589393,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...