Canada markets close in 4 hours 53 minutes

Ethereum CAD (ETH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
2,763.56-7.33 (-0.26%)
As of 04:05PM UTC. Market open.
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20232,780.002,811.512,751.722,763.562,763.5614,314,361,856
Nov 28, 20232,811.372,823.422,708.662,758.572,758.5714,388,435,548
Nov 27, 20232,843.962,857.502,781.772,812.592,812.5910,979,992,407
Nov 26, 20232,840.032,853.742,821.782,844.292,844.297,317,567,747
Nov 25, 20232,824.762,901.572,822.712,839.842,839.8416,567,204,623
Nov 24, 20232,826.072,857.372,796.692,824.482,824.4810,722,126,092
Nov 23, 20232,649.132,860.302,648.562,826.782,826.7818,310,326,933
Nov 22, 20232,775.802,791.202,653.912,653.912,653.9118,706,183,630
Nov 21, 20232,760.502,837.082,735.412,775.832,775.8317,661,191,539
Nov 20, 20232,694.172,764.922,669.082,762.362,762.3610,587,344,904
Nov 19, 20232,692.102,705.542,636.372,694.312,694.3111,067,559,544
Nov 18, 20232,698.092,736.712,625.062,691.562,691.5616,305,780,646
Nov 17, 20232,818.832,863.732,669.802,696.732,696.7320,149,859,468
Nov 16, 20232,711.902,821.362,695.582,819.432,819.4317,277,676,460
Nov 15, 20232,835.902,854.382,658.172,711.322,711.3217,930,515,584
Nov 14, 20232,822.142,917.752,806.142,836.592,836.5919,766,632,835
Nov 13, 20232,833.612,850.992,786.562,821.912,821.9110,970,662,822
Nov 12, 20232,867.202,883.872,808.722,833.052,833.0514,116,658,913
Nov 11, 20232,929.092,945.172,859.442,867.522,867.5220,338,376,595
Nov 10, 20232,605.012,943.562,599.602,928.392,928.3934,122,853,350
Nov 09, 20232,598.382,627.302,582.992,605.542,605.549,311,087,800
Nov 08, 20232,603.492,625.092,552.122,599.772,599.7712,671,970,858
Nov 07, 20232,587.462,618.602,555.662,602.442,602.4411,101,229,743
Nov 06, 20232,539.522,613.652,527.532,587.642,587.6412,113,550,235
Nov 05, 20232,506.672,553.012,496.242,539.942,539.946,624,436,214
Nov 04, 20232,475.832,508.822,447.732,505.892,505.8910,422,360,879
Nov 03, 20232,555.632,591.282,468.772,475.422,475.4212,378,610,863
Nov 02, 20232,520.342,575.122,474.802,555.392,555.3914,704,661,420
Nov 01, 20232,503.512,516.962,477.682,521.152,521.158,991,032,876
Oct 31, 20232,489.432,527.662,465.912,503.452,503.4510,420,006,958
Oct 30, 20232,466.142,511.302,451.552,489.372,489.376,042,729,127
Oct 29, 20232,471.022,499.512,461.802,466.212,466.215,866,478,387
Oct 28, 20232,492.292,492.812,429.382,470.972,470.9710,401,962,892
Oct 27, 20232,467.252,574.192,441.522,492.632,492.6315,470,386,596
Oct 26, 20232,452.872,501.122,424.362,467.132,467.1313,028,686,822
Oct 25, 20232,417.532,537.682,415.622,452.232,452.2321,834,715,112
Oct 24, 20232,295.572,456.442,282.432,416.662,416.6619,660,790,987
Oct 23, 20232,236.782,285.842,229.972,279.922,279.927,193,524,115
Oct 22, 20232,203.182,253.182,187.572,236.792,236.795,782,690,810
Oct 21, 20232,150.172,231.272,145.252,202.972,202.979,263,286,329
Oct 20, 20232,144.802,155.442,119.622,150.012,150.016,906,445,066
Oct 19, 20232,137.272,162.152,134.582,144.512,144.515,971,222,485
Oct 18, 20232,179.372,180.532,121.412,137.352,137.356,871,293,603
Oct 17, 20232,126.132,219.902,123.732,179.232,179.2312,045,650,545
Oct 16, 20232,125.562,137.292,119.382,125.802,125.803,988,546,664
Oct 15, 20232,121.402,132.732,112.792,125.802,125.803,320,372,137
Oct 14, 20232,106.742,148.032,104.322,121.162,121.166,252,617,146
Oct 13, 20232,129.612,130.252,082.972,106.992,106.996,847,979,210
Oct 12, 20232,129.592,146.322,108.812,129.472,129.477,364,257,544
Oct 11, 20232,145.932,168.522,109.302,129.632,129.637,138,519,398
Oct 10, 20232,231.842,233.752,116.102,145.512,145.519,534,845,498
Oct 09, 20232,236.782,245.712,214.252,231.972,231.974,530,141,136
Oct 08, 20232,252.052,255.292,232.002,236.582,236.583,528,967,791
Oct 07, 20232,208.732,270.932,208.732,252.072,252.076,761,302,965
Oct 06, 20232,264.822,274.082,210.092,208.882,208.887,407,040,615
Oct 05, 20232,271.362,272.072,245.012,264.892,264.897,047,577,823
Oct 04, 20232,274.232,287.482,256.932,271.292,271.296,502,345,089
Oct 03, 20232,352.342,368.822,250.602,275.242,275.2411,516,284,998
Oct 02, 20232,271.192,376.172,264.692,353.472,353.476,861,469,082
Oct 01, 20232,265.842,300.232,264.532,271.192,271.194,288,199,853
Sept 30, 20232,230.112,268.842,223.022,265.992,265.997,512,357,003
Sept 29, 20232,157.052,244.352,156.492,229.952,229.958,982,631,886
Sept 28, 20232,153.942,207.982,144.092,156.802,156.807,470,257,161
Sept 27, 20232,136.062,154.982,134.942,154.362,154.364,792,783,448
Sept 26, 20232,130.652,148.852,106.552,136.462,136.465,911,643,641
Sept 25, 20232,150.472,159.082,125.462,130.802,130.804,160,167,412
Sept 24, 20232,149.322,156.102,143.052,150.512,150.512,835,363,437
Sept 23, 20232,134.912,157.742,128.692,149.402,149.404,668,780,954
Sept 22, 20232,186.972,191.482,124.962,135.322,135.326,997,390,851
Sept 21, 20232,209.372,218.482,167.102,187.382,187.386,949,983,411
Sept 20, 20232,208.282,230.922,195.222,209.432,209.435,922,853,569
Sept 19, 20232,194.842,253.662,176.942,208.332,208.337,979,967,204
Sept 18, 20232,213.492,213.912,186.692,194.592,194.594,101,051,214
Sept 17, 20232,221.452,233.512,209.942,213.522,213.523,816,718,956
Sept 16, 20232,198.932,236.382,183.472,221.712,221.715,885,157,199
Sept 15, 20232,179.342,217.632,178.342,199.072,199.077,486,644,705
Sept 14, 20232,158.872,185.982,146.442,179.282,179.286,748,599,788
Sept 13, 20232,106.962,198.032,105.152,158.252,158.259,234,885,729
Sept 12, 20232,203.502,205.992,082.482,107.152,107.1510,448,184,340
Sept 11, 20232,233.622,233.922,191.042,203.582,203.585,914,313,159
Sept 10, 20232,234.762,235.882,226.042,233.552,233.552,843,396,682
Sept 09, 20232,254.762,266.972,210.902,234.882,234.886,281,314,922
Sept 08, 20232,226.352,267.902,219.572,254.482,254.486,714,851,418
Sept 07, 20232,228.692,263.302,201.302,226.332,226.336,802,635,012
Sept 06, 20232,216.592,242.592,192.632,228.302,228.306,025,547,304
Sept 05, 20232,220.812,232.012,199.742,216.242,216.245,287,416,106
Sept 04, 20232,221.552,234.282,206.682,221.352,221.354,279,283,130
Sept 03, 20232,209.872,231.032,209.242,221.532,221.533,994,600,161
Sept 02, 20232,223.282,234.052,178.982,209.782,209.788,283,514,970
Sept 01, 20232,308.262,331.012,208.722,223.362,223.368,907,765,753
Aug 31, 20232,345.302,346.702,298.652,307.922,307.926,800,005,039
Aug 30, 20232,247.232,367.632,234.722,345.372,345.3715,328,540,081
Aug 29, 20232,253.402,255.332,213.492,247.482,247.486,603,993,709
Aug 28, 20232,240.662,258.352,240.162,253.502,253.503,567,592,222
Aug 27, 20232,249.722,252.242,237.182,240.712,240.713,298,161,346
Aug 26, 20232,255.812,271.522,228.692,249.732,249.737,345,583,887
Aug 25, 20232,271.082,275.242,227.862,255.372,255.376,935,527,519
Aug 24, 20232,214.652,295.032,206.942,271.122,271.129,726,570,564
Aug 23, 20232,258.612,260.592,163.402,213.962,213.969,816,609,237
Aug 22, 20232,281.912,281.992,239.742,258.602,258.606,877,985,913
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...