Canada markets close in 57 minutes

Ethereum CAD (ETH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1,743.89+60.08 (+3.57%)
As of 08:02PM UTC. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20221,682.521,746.611,678.091,743.891,743.898,241,605,632
Dec 07, 20221,735.691,737.161,672.601,682.701,682.707,853,715,820
Dec 06, 20221,711.941,736.191,705.091,735.831,735.836,946,851,646
Dec 05, 20221,721.221,749.421,702.461,711.701,711.708,316,589,334
Dec 04, 20221,677.421,725.081,677.001,721.571,721.576,957,671,228
Dec 03, 20221,743.491,750.741,675.011,677.581,677.587,653,796,603
Dec 02, 20221,714.681,743.291,706.161,743.291,743.298,369,109,697
Dec 01, 20221,738.301,738.071,706.181,714.611,714.619,213,293,147
Nov 30, 20221,653.181,747.381,651.391,738.191,738.1913,196,392,686
Nov 29, 20221,578.211,660.381,568.601,653.141,653.1410,378,018,212
Nov 28, 20221,602.481,606.601,554.511,578.501,578.509,814,858,006
Nov 27, 20221,615.521,634.871,602.591,602.701,602.706,017,184,050
Nov 26, 20221,605.991,643.831,605.061,615.511,615.516,797,726,045
Nov 25, 20221,605.661,605.661,565.861,606.171,606.177,345,850,907
Nov 24, 20221,578.551,616.251,576.131,605.901,605.9012,946,602,134
Nov 23, 20221,517.281,581.731,511.431,578.361,578.3614,997,448,776
Nov 22, 20221,489.801,519.401,449.351,516.951,516.9516,090,128,940
Nov 21, 20221,528.351,528.351,458.411,490.421,490.4218,933,720,606
Nov 20, 20221,634.591,642.161,522.291,528.441,528.4412,911,545,686
Nov 19, 20221,626.251,647.211,610.501,634.581,634.588,020,786,396
Nov 18, 20221,600.011,632.901,600.011,626.361,626.3610,705,452,792
Nov 17, 20221,621.481,633.331,591.991,600.021,600.0212,956,292,720
Nov 16, 20221,661.731,679.591,586.821,621.151,621.1515,922,850,078
Nov 15, 20221,654.471,698.861,647.971,661.631,661.6315,661,388,471
Nov 14, 20221,620.921,705.081,563.471,654.371,654.3720,024,061,035
Nov 13, 20221,666.031,687.631,603.721,620.821,620.8214,217,400,975
Nov 12, 20221,708.611,709.561,648.401,665.801,665.8014,551,053,840
Nov 11, 20221,731.721,737.301,610.691,708.321,708.3227,764,484,259
Nov 10, 20221,488.171,794.551,478.731,732.501,732.5038,105,306,688
Nov 09, 20221,788.661,794.051,465.961,488.261,488.2652,574,019,860
Nov 08, 20222,116.152,125.741,696.101,788.271,788.2756,416,016,456
Nov 07, 20222,124.262,164.472,099.662,116.502,116.5020,617,239,267
Nov 06, 20222,194.822,203.222,124.562,124.562,124.5615,719,316,286
Nov 05, 20222,217.922,238.752,192.212,194.912,194.9114,840,151,603
Nov 04, 20222,104.602,240.402,099.852,217.832,217.8328,050,908,985
Nov 03, 20222,084.492,130.972,081.162,104.802,104.8019,581,551,534
Nov 02, 20222,151.202,187.252,066.912,084.472,084.4731,896,067,149
Nov 01, 20222,140.722,176.032,138.012,151.482,151.4819,758,290,529
Oct 31, 20222,164.462,226.952,124.892,140.812,140.8126,280,965,253
Oct 30, 20222,203.622,234.382,149.282,164.872,164.8718,957,241,906
Oct 29, 20222,115.972,248.092,108.782,203.622,203.6229,411,823,843
Oct 28, 20222,053.972,134.052,032.742,116.252,116.2527,175,774,489
Oct 27, 20222,123.002,132.892,048.652,054.052,054.0530,943,431,903
Oct 26, 20221,989.782,152.411,989.632,122.632,122.6344,314,644,485
Oct 25, 20221,842.032,056.031,832.171,990.501,990.5034,545,304,121
Oct 24, 20221,860.851,870.311,825.571,842.421,842.4217,934,937,858
Oct 23, 20221,793.231,866.951,777.151,860.791,860.7913,524,193,315
Oct 22, 20221,773.661,797.131,768.261,793.301,793.309,790,407,478
Oct 21, 20221,767.931,780.271,743.951,773.721,773.7214,207,476,712
Oct 20, 20221,770.871,786.341,757.181,767.951,767.9512,412,439,189
Oct 19, 20221,799.081,801.861,768.601,770.991,770.9911,502,269,294
Oct 18, 20221,826.351,835.881,779.101,798.921,798.9214,299,590,551
Oct 17, 20221,809.921,831.491,795.001,826.411,826.4112,893,468,372
Oct 16, 20221,770.031,821.671,770.031,809.901,809.9010,379,781,573
Oct 15, 20221,800.981,805.761,760.951,769.841,769.849,438,035,150
Oct 14, 20221,772.961,841.521,769.871,801.151,801.1518,205,188,086
Oct 13, 20221,789.441,791.611,685.621,773.071,773.0724,086,953,611
Oct 12, 20221,765.091,794.561,763.851,789.431,789.4311,546,631,884
Oct 11, 20221,778.221,780.781,760.131,764.871,764.8712,792,460,173
Oct 10, 20221,816.191,834.081,778.531,778.531,778.5312,112,459,044
Oct 09, 20221,806.621,824.621,798.221,816.171,816.177,533,554,049
Oct 08, 20221,829.851,834.771,795.101,806.681,806.687,971,997,187
Oct 07, 20221,857.691,868.231,812.461,830.051,830.0513,818,376,481
Oct 06, 20221,839.391,876.091,854.681,857.521,857.5216,536,432,055
Oct 05, 20221,839.751,841.011,800.731,839.441,839.4413,290,195,072
Oct 04, 20221,803.171,843.901,801.921,839.961,839.9613,696,787,740
Oct 03, 20221,759.031,810.901,754.881,803.391,803.3913,835,132,836
Oct 02, 20221,814.231,820.561,757.401,758.941,758.9410,445,810,456
Oct 01, 20221,836.961,842.941,806.411,814.081,814.088,613,612,928
Sept 30, 20221,826.531,877.901,812.421,836.671,836.6719,708,672,184
Sept 29, 20221,823.071,840.041,776.851,826.541,826.5418,867,613,395
Sept 28, 20221,824.581,839.931,748.221,822.881,822.8825,889,967,199
Sept 27, 20221,831.111,914.731,798.051,825.391,825.3924,524,537,745
Sept 26, 20221,757.791,833.411,747.121,831.091,831.0921,987,712,413
Sept 25, 20221,791.011,811.741,735.561,757.561,757.5616,028,118,944
Sept 24, 20221,805.011,829.491,783.811,791.081,791.0816,440,801,604
Sept 23, 20221,788.581,825.661,722.411,805.031,805.0325,508,901,104
Sept 22, 20221,687.021,801.161,676.661,788.841,788.8424,874,064,906
Sept 21, 20221,769.841,852.901,655.121,688.421,688.4227,825,858,964
Sept 20, 20221,824.541,828.411,763.921,770.071,770.0719,676,671,411
Sept 19, 20221,770.501,839.711,712.671,824.431,824.4324,783,361,982
Sept 18, 20221,949.501,949.501,767.611,770.581,770.5820,900,001,428
Sept 17, 20221,900.651,953.951,876.991,949.551,949.5514,323,191,973
Sept 16, 20221,950.191,960.341,881.051,900.081,900.0822,237,758,487
Sept 15, 20222,151.802,171.421,942.021,949.881,949.8835,701,794,568
Sept 14, 20222,073.662,161.042,060.102,151.372,151.3723,552,989,717
Sept 13, 20222,225.052,264.012,060.102,081.472,081.4730,372,799,249
Sept 12, 20222,294.992,314.132,202.592,224.802,224.8022,962,928,091
Sept 11, 20222,318.092,326.912,254.402,294.622,294.6216,233,868,288
Sept 10, 20222,243.672,329.222,232.372,318.392,318.3917,139,144,055
Sept 09, 20222,139.172,261.232,134.932,243.842,243.8426,421,292,996
Sept 08, 20222,140.022,166.062,104.362,139.382,139.3823,052,064,768
Sept 07, 20222,053.512,165.341,978.652,140.152,140.1525,683,774,879
Sept 06, 20222,123.482,206.612,054.622,054.622,054.6230,187,605,924
Sept 05, 20222,073.842,129.262,050.982,123.412,123.4117,148,882,370
Sept 04, 20222,043.662,074.012,026.342,073.522,073.5211,676,591,685
Sept 03, 20222,070.332,073.272,023.682,043.632,043.6312,492,261,642
Sept 02, 20222,085.402,149.582,040.172,070.342,070.3423,245,034,578
Sept 01, 20222,042.132,095.212,003.492,085.612,085.6121,608,888,256
Aug 31, 20221,995.542,107.151,995.542,042.042,042.0427,064,078,686
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...