Canada markets closed

Ethereum CAD (ETH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
5,126.25-56.70 (-1.09%)
As of 12:12AM UTC. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20245,116.095,126.255,116.095,126.255,126.2534,179,739,648
May 22, 20244,990.305,238.434,947.455,169.135,169.1351,351,298,731
May 21, 20244,180.465,028.894,150.894,991.454,991.4542,543,661,907
May 20, 20244,252.514,272.014,161.884,180.434,180.4311,904,777,135
May 19, 20244,214.014,285.144,204.684,252.684,252.6812,810,052,136
May 18, 20244,009.784,248.853,999.064,213.424,213.4219,676,522,329
May 17, 20244,128.404,136.853,982.214,009.774,009.7717,747,668,518
May 16, 20243,934.024,136.433,910.624,129.824,129.8219,944,186,642
May 15, 20244,030.564,048.323,912.633,933.933,933.9316,991,742,338
May 14, 20244,006.064,095.443,920.744,030.764,030.7618,247,939,444
May 13, 20243,982.714,039.333,969.784,005.914,005.918,082,315,039
May 12, 20243,979.654,024.463,950.463,982.633,982.639,295,794,322
May 11, 20244,152.924,175.863,938.993,979.583,979.5816,792,900,597
May 10, 20244,082.804,181.304,051.334,152.634,152.6314,856,830,146
May 09, 20244,128.874,176.274,035.104,082.374,082.3716,188,124,435
May 08, 20244,185.394,280.384,124.344,129.234,129.2316,128,081,745
May 07, 20244,295.884,404.554,165.714,185.364,185.3617,776,819,870
May 06, 20244,262.284,333.944,204.794,295.524,295.5212,026,296,507
May 05, 20244,241.874,330.504,231.824,262.194,262.1911,324,417,400
May 04, 20244,083.694,279.214,044.684,241.774,241.7717,579,388,929
May 03, 20244,077.854,122.793,974.234,083.744,083.7417,990,251,810
May 02, 20244,148.524,160.243,878.054,077.844,077.8427,469,144,428
May 01, 20244,394.854,441.534,017.744,150.274,150.2725,167,762,114
Apr 30, 20244,455.114,485.804,259.384,394.924,394.9220,546,405,657
Apr 29, 20244,449.564,584.914,445.324,455.704,455.7015,539,618,967
Apr 28, 20244,281.624,486.784,202.054,449.454,449.4516,172,607,787
Apr 27, 20244,311.504,325.504,248.064,282.224,282.2214,531,883,840
Apr 26, 20244,302.634,358.954,205.794,311.674,311.6719,108,483,753
Apr 25, 20244,399.104,507.804,257.064,302.884,302.8819,186,313,721
Apr 24, 20244,386.474,458.624,321.564,399.044,399.0415,102,579,553
Apr 23, 20244,325.054,442.224,295.484,386.564,386.5616,528,608,403
Apr 22, 20244,343.084,398.014,304.834,324.534,324.5312,908,358,686
Apr 21, 20244,208.164,361.104,156.314,343.164,343.1613,642,596,318
Apr 20, 20244,222.144,302.643,958.814,207.884,207.8828,059,156,434
Apr 19, 20244,110.454,257.284,070.714,222.244,222.2420,909,655,274
Apr 18, 20244,263.214,317.364,032.794,110.484,110.4824,392,290,571
Apr 17, 20244,275.624,314.074,137.144,263.214,263.2126,867,030,526
Apr 16, 20244,343.624,503.814,173.644,276.254,276.2530,229,686,214
Apr 15, 20244,140.594,368.804,015.054,343.774,343.7735,067,675,433
Apr 14, 20244,467.644,545.783,943.094,139.704,139.7041,233,626,822
Apr 13, 20244,798.274,869.544,275.854,467.774,467.7730,452,773,544
Apr 12, 20244,850.544,948.974,766.354,798.164,798.1619,268,938,005
Apr 11, 20244,757.714,873.974,631.164,850.934,850.9323,096,319,792
Apr 10, 20245,014.935,057.044,693.404,757.724,757.7224,811,959,614
Apr 09, 20244,698.335,058.714,633.615,014.865,014.8625,859,639,464
Apr 08, 20244,558.544,703.744,547.544,698.324,698.3213,510,826,249
Apr 07, 20244,510.174,617.504,497.074,558.504,558.5012,172,911,365
Apr 06, 20244,510.244,546.434,357.844,510.204,510.2020,675,672,875
Apr 05, 20244,478.654,651.694,396.154,510.294,510.2919,607,089,484
Apr 04, 20244,445.614,555.734,349.584,478.584,478.5821,653,798,046
Apr 03, 20244,757.384,761.034,364.494,445.494,445.4929,946,273,445
Apr 02, 20244,932.744,933.164,643.314,757.674,757.6721,720,976,714
Apr 01, 20244,739.074,951.034,738.114,932.794,932.7914,198,401,657
Mar 31, 20244,744.304,817.604,714.684,739.064,739.0612,684,159,771
Mar 30, 20244,820.744,851.794,707.354,744.274,744.2717,174,224,253
Mar 29, 20244,755.304,892.674,704.064,821.124,821.1222,228,215,989
Mar 28, 20244,872.384,985.024,697.714,755.164,755.1625,477,431,068
Mar 27, 20244,878.744,994.734,813.244,872.644,872.6425,134,687,001
Mar 26, 20244,702.854,968.044,658.194,878.474,878.4725,274,729,910
Mar 25, 20244,546.374,721.914,498.164,702.514,702.5116,547,865,693
Mar 24, 20244,544.914,678.674,459.784,546.284,546.2818,043,074,525
Mar 23, 20244,725.244,802.674,438.034,542.324,542.3228,034,401,296
Mar 22, 20244,734.754,841.874,617.174,725.374,725.3730,050,956,113
Mar 21, 20244,287.684,763.364,154.294,733.914,733.9149,321,637,171
Mar 20, 20244,762.284,800.764,273.944,286.624,286.6246,383,379,221
Mar 19, 20244,933.994,934.264,680.764,761.794,761.7928,644,228,995
Mar 18, 20244,766.484,978.844,619.204,934.154,934.1527,009,778,095
Mar 17, 20245,054.765,115.364,692.144,766.254,766.2527,329,395,083
Mar 16, 20245,256.255,319.944,838.005,053.575,053.5745,330,691,808
Mar 15, 20245,394.045,403.075,038.225,256.635,256.6334,431,281,454
Mar 14, 20245,370.755,507.735,304.665,394.995,394.9929,662,508,540
Mar 13, 20245,480.885,515.255,173.195,370.765,370.7636,320,334,116
Mar 12, 20245,232.365,513.055,048.115,480.555,480.5538,823,640,294
Mar 11, 20245,296.825,368.695,127.285,232.305,232.3021,278,560,966
Mar 10, 20245,264.685,343.905,249.565,296.585,296.5816,133,740,318
Mar 09, 20245,212.935,383.365,154.995,264.605,264.6035,352,166,560
Mar 08, 20245,159.705,302.465,052.095,212.285,212.2830,212,359,637
Mar 07, 20244,830.175,296.164,757.665,160.935,160.9347,212,692,580
Mar 06, 20244,930.795,191.954,382.854,831.394,831.3964,836,299,806
Mar 05, 20244,728.574,941.934,668.314,928.764,928.7636,347,591,474
Mar 04, 20244,647.754,732.124,579.974,730.814,730.8118,488,723,865
Mar 03, 20244,665.794,697.824,615.194,646.634,646.6316,327,250,907
Mar 02, 20244,534.564,681.934,535.234,664.294,664.2922,920,646,482
Mar 01, 20244,598.614,781.904,486.574,534.504,534.5038,628,508,676
Feb 29, 20244,389.544,729.784,344.794,597.124,597.1244,652,565,890
Feb 28, 20244,291.424,434.624,279.474,390.394,390.3928,538,803,137
Feb 27, 20244,205.344,320.134,108.104,292.214,292.2123,634,160,173
Feb 26, 20244,035.664,208.454,024.904,205.574,205.5719,753,690,622
Feb 25, 20243,940.714,050.263,921.474,035.684,035.6814,432,832,657
Feb 24, 20244,004.624,035.813,928.533,940.293,940.2917,293,357,361
Feb 23, 20244,007.574,086.933,920.964,005.794,005.7924,348,735,694
Feb 22, 20244,078.334,080.433,889.084,008.594,008.5925,502,290,910
Feb 21, 20243,974.464,100.093,885.924,075.434,075.4327,509,733,672
Feb 20, 20243,883.494,024.723,855.283,973.743,973.7420,469,744,401
Feb 19, 20243,758.973,901.353,733.613,880.393,880.3931,479,595,570
Feb 18, 20243,781.933,783.813,674.903,758.923,758.9224,188,825,913
Feb 17, 20243,804.813,853.103,723.603,781.873,781.8723,008,188,421
Feb 16, 20243,760.533,864.443,743.833,803.323,803.3231,960,972,048
Feb 15, 20243,583.773,774.253,555.363,760.943,760.9429,039,293,780
Feb 14, 20243,578.763,612.893,525.053,584.453,584.4524,787,162,141
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...