Canada markets closed

Ethereum CAD (ETH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
2,593.45+50.41 (+1.98%)
As of 02:20AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20222,613.722,621.242,593.452,593.452,593.4514,639,878,144
May 22, 20222,535.402,623.122,524.322,618.582,618.5814,022,428,223
May 21, 20222,517.872,549.172,496.362,535.202,535.2010,973,778,096
May 20, 20222,586.932,628.972,478.812,518.252,518.2520,405,311,559
May 19, 20222,469.602,596.462,452.202,587.362,587.3624,015,975,694
May 18, 20222,677.142,690.622,470.252,470.252,470.2522,865,177,385
May 17, 20222,599.442,711.882,591.692,677.072,677.0723,704,648,405
May 16, 20222,769.342,769.342,562.372,599.242,599.2427,575,867,918
May 15, 20222,653.952,770.522,591.972,769.172,769.1719,159,841,992
May 14, 20222,599.862,663.302,525.382,654.062,654.0619,950,639,341
May 13, 20222,553.242,768.202,528.452,600.042,600.0432,030,508,081
May 12, 20222,693.312,818.782,278.162,555.302,555.3055,312,597,679
May 11, 20223,053.183,165.422,622.382,692.792,692.7959,445,468,423
May 10, 20222,917.893,180.942,873.303,054.163,054.1649,786,618,940
May 09, 20223,253.963,271.782,911.052,921.502,921.5047,273,168,903
May 08, 20223,402.843,406.333,217.553,252.603,252.6026,876,907,197
May 07, 20223,478.833,480.973,355.593,402.803,402.8017,257,730,398
May 06, 20223,526.343,536.263,408.083,478.813,478.8127,143,476,517
May 05, 20223,745.403,758.113,476.313,526.703,526.7029,046,457,466
May 04, 20223,571.763,773.253,566.633,745.933,745.9323,167,155,043
May 03, 20223,677.583,675.923,545.823,572.213,572.2116,717,193,045
May 02, 20223,635.063,700.953,596.883,677.923,677.9223,953,528,829
May 01, 20223,511.253,645.733,508.793,635.243,635.2419,711,113,909
Apr 30, 20223,621.273,648.663,507.923,511.503,511.5017,390,297,406
Apr 29, 20223,760.043,765.103,578.163,621.363,621.3624,142,844,171
Apr 28, 20223,702.333,806.373,679.223,760.253,760.2523,613,761,007
Apr 27, 20223,597.013,736.553,591.253,702.433,702.4322,324,415,072
Apr 26, 20223,832.913,854.733,569.603,596.563,596.5624,399,783,073
Apr 25, 20223,719.063,841.793,571.043,833.483,833.4828,448,229,946
Apr 24, 20223,733.763,767.993,714.643,718.733,718.7312,337,741,722
Apr 23, 20223,768.663,782.043,720.283,734.743,734.7411,588,881,369
Apr 22, 20223,761.003,821.543,742.433,768.713,768.7121,333,198,728
Apr 21, 20223,843.443,962.133,727.823,761.693,761.6926,169,658,724
Apr 20, 20223,912.183,955.603,808.583,843.343,843.3419,414,784,176
Apr 19, 20223,852.953,945.063,824.723,912.403,912.4017,842,195,855
Apr 18, 20223,776.733,860.463,656.233,852.993,852.9923,475,516,774
Apr 17, 20223,861.953,879.483,771.063,776.633,776.6313,200,759,114
Apr 16, 20223,835.773,878.353,804.613,862.493,862.4911,057,451,783
Apr 15, 20223,808.853,839.893,785.753,835.513,835.5114,198,014,582
Apr 14, 20223,918.383,940.003,767.703,808.563,808.5619,953,215,389
Apr 13, 20223,828.443,924.893,810.083,919.043,919.0420,219,511,003
Apr 12, 20223,768.643,877.933,740.303,829.073,829.0725,569,111,398
Apr 11, 20224,038.074,046.863,742.843,768.183,768.1827,672,160,762
Apr 10, 20224,099.544,151.974,040.954,040.954,040.9513,118,611,297
Apr 09, 20224,012.414,100.394,006.744,100.334,100.3312,454,794,223
Apr 08, 20224,069.844,158.253,996.284,012.534,012.5322,069,739,402
Apr 07, 20223,985.634,096.773,963.254,069.844,069.8421,078,176,160
Apr 06, 20224,259.494,259.493,984.383,985.003,985.0032,205,419,402
Apr 05, 20224,396.824,413.614,258.084,259.644,259.6420,826,923,470
Apr 04, 20224,412.614,414.594,275.944,396.824,396.8222,737,987,980
Apr 03, 20224,313.874,476.144,284.384,413.194,413.1919,209,275,447
Apr 02, 20224,320.104,409.634,310.354,314.184,314.1829,518,188,417
Apr 01, 20224,103.884,344.334,031.434,319.814,319.8126,276,577,386
Mar 31, 20224,226.214,297.584,091.024,102.714,102.7122,110,406,706
Mar 30, 20224,251.584,286.554,184.924,226.054,226.0519,103,725,166
Mar 29, 20224,176.024,342.384,176.024,252.164,252.1624,414,779,346
Mar 28, 20224,111.274,291.314,094.634,178.044,178.0425,820,371,702
Mar 27, 20223,925.814,110.343,923.614,110.344,110.3416,772,989,981
Mar 26, 20223,875.403,929.603,857.213,925.043,925.0411,084,430,399
Mar 25, 20223,892.083,989.343,854.203,875.733,875.7321,246,405,054
Mar 24, 20223,806.903,911.283,784.663,891.603,891.6022,626,040,874
Mar 23, 20223,741.203,814.673,692.523,806.913,806.9120,106,419,853
Mar 22, 20223,647.993,827.133,642.163,741.183,741.1821,178,372,429
Mar 21, 20223,605.573,715.953,577.863,648.253,648.2519,142,888,320
Mar 20, 20223,714.143,727.273,562.323,606.023,606.0215,990,938,080
Mar 19, 20223,711.823,756.293,669.083,713.773,713.7714,592,189,645
Mar 18, 20223,555.363,744.423,500.613,712.603,712.6019,954,823,097
Mar 17, 20223,517.063,568.273,488.513,555.893,555.8916,024,762,739
Mar 16, 20223,346.123,528.383,333.803,517.183,517.1822,730,655,445
Mar 15, 20223,321.713,398.543,234.443,346.273,346.2716,425,303,813
Mar 14, 20223,207.553,321.243,191.273,321.753,321.7514,417,388,281
Mar 13, 20223,279.963,306.813,189.693,208.143,208.1410,993,741,579
Mar 12, 20223,262.343,321.963,261.663,281.583,281.588,326,441,326
Mar 11, 20223,327.263,400.783,241.203,262.223,262.2215,781,653,788
Mar 10, 20223,493.003,493.003,280.653,326.973,326.9716,956,628,312
Mar 09, 20223,322.273,543.743,316.253,493.863,493.8618,140,916,864
Mar 08, 20223,197.083,368.503,188.343,321.733,321.7317,948,276,604
Mar 07, 20223,249.233,364.383,145.703,197.143,197.1418,680,417,187
Mar 06, 20223,392.893,403.953,248.903,248.903,248.9011,282,566,499
Mar 05, 20223,333.723,410.913,306.373,392.743,392.7410,277,376,185
Mar 04, 20223,592.353,592.593,294.603,332.053,332.0518,456,850,403
Mar 03, 20223,731.013,749.903,545.683,591.693,591.6916,588,474,462
Mar 02, 20223,782.273,850.373,693.783,730.963,730.9621,039,920,866
Mar 01, 20223,698.633,837.813,637.683,782.293,782.2923,867,548,807
Feb 28, 20223,343.663,711.933,305.953,697.903,697.9024,405,363,506
Feb 27, 20223,535.023,599.383,296.673,344.463,344.4620,602,598,793
Feb 26, 20223,515.303,622.643,489.893,535.793,535.7914,906,248,928
Feb 25, 20223,328.173,587.743,305.473,514.723,514.7221,878,709,707
Feb 24, 20223,295.893,439.962,954.873,327.703,327.7037,544,274,418
Feb 23, 20223,369.953,478.323,295.023,298.683,298.6817,042,052,480
Feb 22, 20223,282.503,372.583,200.733,369.763,369.7620,888,098,680
Feb 21, 20223,352.003,505.323,276.693,283.673,283.6723,789,067,857
Feb 20, 20223,525.593,525.593,297.353,353.263,353.2614,850,493,304
Feb 19, 20223,552.523,605.433,453.673,525.523,525.5212,468,436,759
Feb 18, 20223,665.743,724.263,520.713,553.613,553.6120,089,157,440
Feb 17, 20223,970.084,005.753,636.203,662.103,662.1020,156,894,679
Feb 16, 20224,047.234,048.723,878.983,971.313,971.3115,683,468,031
Feb 15, 20223,734.464,052.523,714.304,046.504,046.5017,715,273,967
Feb 14, 20223,664.923,773.133,616.973,734.143,734.1415,484,720,712
Feb 13, 20223,713.693,753.143,622.793,669.083,669.0811,522,051,771
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...