Canada markets open in 1 hour 54 minutes

Ethereum CAD (ETH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
5,117.35+82.49 (+1.64%)
As of 12:35PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 20215,051.045,148.755,036.945,117.355,117.3520,019,109,888
Oct. 24, 2021------
Oct. 23, 20214,910.525,158.204,877.485,158.205,158.2018,277,149,757
Oct. 22, 20215,017.415,141.074,838.474,909.074,909.0724,028,536,303
Oct. 21, 20215,129.605,386.104,980.845,015.725,015.7234,912,599,136
Oct. 20, 20214,791.105,136.474,731.965,122.555,122.5525,068,403,068
Oct. 19, 20214,636.354,799.754,622.124,791.004,791.0019,767,120,387
Oct. 18, 20214,761.414,812.054,570.214,638.324,638.3221,511,863,473
Oct. 17, 20214,736.624,841.794,529.084,760.634,760.6319,685,609,572
Oct. 16, 20214,780.904,900.604,706.974,737.264,737.2620,503,125,551
Oct. 15, 20214,690.464,819.504,619.604,777.154,777.1525,930,950,909
Oct. 14, 20214,484.174,722.114,461.484,685.344,685.3424,062,089,434
Oct. 13, 20214,358.124,488.314,255.824,485.724,485.7220,165,043,592
Oct. 12, 20214,426.894,426.894,253.464,357.904,357.9022,596,425,707
Oct. 11, 20214,269.544,515.004,225.174,425.494,425.4923,191,473,403
Oct. 10, 20214,459.024,494.224,263.784,277.194,277.1920,190,474,262
Oct. 09, 20214,440.284,525.394,421.124,459.884,459.8815,849,105,966
Oct. 08, 20214,502.274,600.724,425.744,444.974,444.9720,233,250,720
Oct. 07, 20214,501.834,581.704,376.274,502.454,502.4523,955,892,621
Oct. 06, 20214,425.064,576.504,240.394,506.554,506.5527,507,294,161
Oct. 05, 20214,257.794,454.384,247.624,427.514,427.5120,929,521,932
Oct. 04, 20214,317.674,320.524,130.404,255.654,255.6522,344,288,163
Oct. 03, 20214,288.134,405.034,234.204,317.144,317.1419,596,306,754
Oct. 02, 20214,184.564,381.814,122.794,289.314,289.3124,284,658,770
Oct. 01, 20213,806.784,211.103,788.044,182.854,182.8528,211,338,681
Sep. 30, 20213,638.273,856.913,621.983,807.473,807.4722,402,142,703
Sep. 29, 20213,561.453,736.813,555.403,639.023,639.0220,105,374,049
Sep. 28, 20213,698.313,745.103,541.933,558.923,558.9221,418,533,750
Sep. 27, 20213,878.313,992.213,703.023,704.843,704.8424,197,837,333
Sep. 26, 20213,702.413,940.833,472.453,873.793,873.7926,783,697,592
Sep. 25, 20213,708.303,756.373,566.563,701.433,701.4323,953,761,801
Sep. 24, 20213,994.553,996.723,488.733,709.303,709.3032,384,634,279
Sep. 23, 20213,935.734,012.923,886.483,995.773,995.7723,446,771,994
Sep. 22, 20213,541.583,925.483,514.873,935.593,935.5930,358,433,100
Sep. 21, 20213,811.913,958.853,430.753,543.153,543.1538,969,895,172
Sep. 20, 20214,250.774,267.303,783.093,788.463,788.4635,044,515,203
Sep. 19, 20214,380.944,400.134,197.874,250.494,250.4918,201,763,614
Sep. 18, 20214,335.184,518.144,302.604,379.324,379.3220,410,220,922
Sep. 17, 20214,526.954,552.514,286.134,336.604,336.6022,614,089,928
Sep. 16, 20214,559.184,641.784,426.474,529.144,529.1425,483,228,523
Sep. 15, 20214,354.694,561.974,272.874,561.974,561.9722,143,745,385
Sep. 14, 20214,157.004,352.104,141.084,352.104,352.1024,272,836,616
Sep. 13, 20214,321.734,346.603,951.714,155.984,155.9828,741,446,629
Sep. 12, 20214,150.904,394.824,106.244,325.114,325.1121,320,829,723
Sep. 11, 20214,073.144,247.664,073.064,150.884,150.8823,642,941,462
Sep. 10, 20214,338.714,447.244,007.334,076.284,076.2828,375,879,022
Sep. 09, 20214,382.804,523.134,318.174,340.964,340.9630,547,157,737
Sep. 08, 20214,335.754,516.724,095.974,439.634,439.6340,290,001,819
Sep. 07, 20214,921.744,941.373,868.374,333.244,333.2449,488,044,192
Sep. 06, 20214,952.094,972.944,854.374,924.064,924.0623,407,941,080
Sep. 05, 20214,868.274,982.964,808.344,952.864,952.8623,023,326,506
Sep. 04, 20214,932.434,972.394,807.644,870.154,870.1526,064,154,717
Sep. 03, 20214,754.605,032.524,661.324,935.824,935.8232,826,536,168
Sep. 02, 20214,827.974,808.744,693.314,759.004,759.0030,614,597,301
Sep. 01, 20214,328.534,842.914,279.034,840.344,840.3437,955,627,843
Aug. 31, 20214,069.664,375.334,028.794,332.284,332.2834,419,292,290
Aug. 30, 20214,070.624,219.293,978.854,065.404,065.4024,342,807,520
Aug. 29, 20214,098.114,144.133,987.124,070.384,070.3816,771,649,674
Aug. 28, 20214,133.874,146.174,061.044,095.124,095.1217,304,436,750
Aug. 27, 20213,928.044,142.373,890.994,128.194,128.1923,337,760,545
Aug. 26, 20214,064.834,093.433,858.673,933.013,933.0122,080,465,054
Aug. 25, 20213,998.834,093.023,890.694,060.014,060.0123,797,608,614
Aug. 24, 20214,207.284,239.393,978.473,996.553,996.5525,360,365,630
Aug. 23, 20214,157.404,289.834,147.864,200.204,200.2025,954,820,772
Aug. 22, 20214,136.354,195.974,028.374,158.374,158.3720,500,312,786
Aug. 21, 20214,214.184,240.364,115.374,136.164,136.1623,223,930,717
Aug. 20, 20214,083.224,243.884,075.384,214.184,214.1826,777,453,181
Aug. 19, 20213,823.214,085.153,760.074,083.914,083.9125,080,998,392
Aug. 18, 20213,803.303,950.093,737.173,824.433,824.4327,275,796,458
Aug. 17, 20213,959.524,149.053,784.233,806.943,806.9432,211,102,241
Aug. 16, 20214,142.984,176.343,947.903,968.483,968.4829,017,080,185
Aug. 15, 20214,086.834,155.433,901.044,144.344,144.3427,749,317,949
Aug. 14, 20214,158.694,165.664,022.074,085.794,085.7924,850,307,918
Aug. 13, 20213,817.444,159.903,803.894,158.004,158.0029,873,676,282
Aug. 12, 20213,957.714,047.843,736.423,810.453,810.4531,806,194,317
Aug. 11, 20213,934.714,091.583,911.143,957.803,957.8033,432,356,295
Aug. 10, 20213,977.824,057.913,833.113,933.293,933.2934,560,771,398
Aug. 09, 20213,788.054,004.343,645.543,983.863,983.8640,221,797,137
Aug. 08, 20213,968.673,998.023,704.713,789.113,789.1135,749,101,262
Aug. 07, 20213,629.383,979.973,601.223,963.663,963.6641,531,135,463
Aug. 06, 20213,534.913,696.453,411.573,628.423,628.4233,296,018,096
Aug. 05, 20213,419.263,549.433,178.273,534.693,534.6938,828,217,927
Aug. 04, 20213,143.833,467.673,087.713,417.943,417.9431,410,170,503
Aug. 03, 20213,262.153,286.453,065.243,136.073,136.0728,444,706,215
Aug. 02, 20213,189.173,332.303,133.113,263.083,263.0827,706,722,718
Aug. 01, 20213,157.283,365.163,145.393,194.263,194.2628,301,098,650
Jul. 31, 20213,069.423,183.113,024.223,164.453,164.4522,460,913,937
Jul. 30, 20212,966.113,079.562,888.103,076.143,076.1425,204,108,786
Jul. 29, 20212,878.422,981.792,847.862,964.142,964.1420,309,089,156
Jul. 28, 20212,898.702,942.562,831.532,875.332,875.3323,777,585,360
Jul. 27, 20212,797.382,909.722,703.432,893.982,893.9829,045,763,931
Jul. 26, 20212,754.113,047.722,737.202,801.352,801.3537,145,779,943
Jul. 25, 20212,747.482,756.642,649.102,754.192,754.1918,307,651,894
Jul. 24, 20212,668.112,760.682,647.212,750.092,750.0920,171,284,133
Jul. 23, 20212,544.432,674.992,515.852,669.132,669.1320,350,852,047
Jul. 22, 20212,507.832,572.002,454.252,544.562,544.5621,982,108,785
Jul. 21, 20212,264.222,543.902,231.122,502.992,502.9926,719,086,285
Jul. 20, 20212,319.342,341.082,194.042,265.782,265.7822,015,791,726
Jul. 19, 20212,388.632,431.032,305.442,317.062,317.0618,051,183,527
Jul. 18, 20212,397.292,508.502,375.902,391.782,391.7817,402,373,083
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...