Canada markets closed

Ethereum CNY (ETH-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
26,962.22+1,226.95 (+4.77%)
As of 11:06PM UTC. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202426,484.0827,627.6225,745.9926,962.2226,962.22273,764,368,384
May 20, 202422,556.7922,660.2521,676.3621,783.3621,783.3662,033,279,813
May 19, 202422,353.8222,729.9022,304.3422,557.6922,557.6967,949,013,097
May 18, 202421,258.0022,539.5021,177.8422,350.6822,350.68104,376,961,040
May 17, 202421,916.0821,958.2021,114.4521,257.9621,257.9694,089,987,639
May 16, 202420,839.6121,956.1120,717.4821,923.6021,923.60105,875,972,371
May 15, 202421,332.5421,418.2420,714.8920,839.1320,839.1390,009,940,790
May 14, 202420,767.6321,664.2920,726.9621,333.6021,333.6096,580,936,942
May 13, 202421,041.6821,340.7920,973.3420,766.8420,766.8441,899,121,645
May 12, 202421,028.8721,262.5420,871.6021,041.2821,041.2849,112,049,440
May 11, 202421,921.5922,054.4420,819.5521,028.4821,028.4888,735,373,844
May 10, 202421,486.3522,076.9321,326.4321,920.0721,920.0778,423,258,629
May 09, 202421,335.5221,942.5321,230.4621,484.0821,484.0885,192,400,758
May 08, 202421,673.2522,173.2921,312.0921,337.3821,337.3883,340,226,212
May 07, 202422,189.4122,803.0321,572.3821,673.0921,673.0992,053,966,849
May 06, 202422,563.2722,942.3222,258.6322,187.5722,187.5762,119,176,735
May 05, 202422,461.8322,924.4522,408.6222,562.8422,562.8459,948,217,861
May 04, 202421,632.3022,631.5421,423.4322,461.2722,461.2793,087,478,685
May 03, 202421,503.9821,827.7620,957.5521,632.5521,632.5595,298,765,915
May 02, 202421,804.8721,871.1920,390.1021,503.9121,503.91144,854,620,453
May 01, 202423,275.1823,521.2821,130.6021,814.0821,814.08132,283,371,006
Apr 30, 202423,637.6223,806.1822,569.7023,275.5323,275.53108,813,925,026
Apr 29, 202423,564.4724,281.2923,542.0423,640.7623,640.7682,449,078,465
Apr 28, 202422,676.7523,761.5922,253.7023,563.9123,563.9185,648,683,976
Apr 27, 202422,850.9622,943.4722,486.9622,679.9222,679.9276,965,182,233
Apr 26, 202422,746.5823,101.0722,284.0322,851.8722,851.87101,274,983,474
Apr 25, 202423,330.2023,860.5122,505.9522,747.8922,747.89101,431,700,833
Apr 24, 202423,190.7123,651.3722,859.7323,329.8723,329.8780,094,964,243
Apr 23, 202422,350.6223,444.7422,678.3023,191.1723,191.1787,384,560,732
Apr 22, 202422,858.6023,147.7122,583.3722,347.9522,347.9566,706,730,121
Apr 21, 202422,150.0122,953.4521,877.1222,859.0122,859.0171,804,025,972
Apr 20, 202422,190.4522,642.5020,777.5422,148.5622,148.56147,691,795,960
Apr 19, 202421,604.4922,402.9421,397.3422,190.9922,190.99109,895,623,048
Apr 18, 202422,326.2122,613.8121,127.4121,604.6521,604.65128,205,595,282
Apr 17, 202422,446.0522,638.1421,696.2522,326.1822,326.18140,701,236,170
Apr 16, 202422,844.7223,724.9621,906.6922,449.3822,449.38158,699,252,946
Apr 15, 202421,749.9522,801.0921,090.5122,845.5322,845.53184,434,049,985
Apr 14, 202423,469.1623,879.6720,714.0021,745.2621,745.26216,594,391,795
Apr 13, 202425,367.7225,708.3122,462.3223,469.8423,469.84159,972,940,979
Apr 12, 202425,628.0226,170.4025,165.6825,367.1325,367.13101,871,919,822
Apr 11, 202425,348.2425,760.4524,701.6625,630.0825,630.08122,030,231,316
Apr 10, 202426,719.9126,945.3424,988.0325,348.2925,348.29132,193,840,431
Apr 09, 202424,490.4926,953.2824,191.5126,719.5526,719.55137,782,023,420
Apr 08, 202424,259.0225,013.3124,200.4424,490.4624,490.4670,426,456,109
Apr 07, 202424,004.6924,572.7523,933.2124,258.8024,258.8064,780,077,373
Apr 06, 202424,092.2624,199.5423,250.3924,004.8324,004.83110,043,052,925
Apr 05, 202423,959.9924,911.2623,540.3724,092.5124,092.51104,734,803,657
Apr 04, 202423,706.2024,368.9623,187.7423,959.6123,959.61115,844,069,032
Apr 03, 202425,342.2925,357.8023,261.2223,705.5523,705.55159,688,438,295
Apr 02, 202426,342.0026,344.2424,719.9025,343.8225,343.82115,706,374,934
Apr 01, 202425,329.8726,393.2425,324.7526,342.2726,342.2775,822,793,729
Mar 31, 202425,359.6125,749.6325,201.2825,329.8125,329.8167,795,634,520
Mar 30, 202425,737.2125,898.6925,098.9125,359.4625,359.4691,800,960,933
Mar 29, 202425,296.0626,090.5925,039.8025,739.2525,739.25118,673,194,972
Mar 28, 202425,895.7426,487.2625,009.3025,295.3325,295.33135,528,524,659
Mar 27, 202425,888.8526,558.2925,592.3225,897.1225,897.12133,586,039,603
Mar 26, 202424,825.8326,370.7524,734.7525,887.4025,887.40134,119,392,353
Mar 25, 202424,119.4224,936.9123,863.6124,824.0424,824.0487,354,325,188
Mar 24, 202424,113.3324,822.6423,661.6824,118.9024,118.9095,722,115,526
Mar 23, 202425,146.0725,592.7023,530.5024,099.5624,099.56148,738,387,885
Mar 22, 202425,295.6525,822.4924,565.9625,146.7425,146.74159,920,494,119
Mar 21, 202422,736.3525,446.5122,026.7625,291.1625,291.16263,503,369,607
Mar 20, 202425,326.8325,530.0722,672.0322,730.7522,730.75245,957,815,178
Mar 19, 202425,978.0925,979.5024,877.9825,324.2225,324.22152,336,242,281
Mar 18, 202425,351.3726,220.3424,568.0425,978.9025,978.90142,209,855,210
Mar 17, 202426,885.0127,207.3224,955.9525,350.1525,350.15145,356,143,298
Mar 16, 202427,930.9428,262.0425,705.7126,878.6426,878.64241,102,522,818
Mar 15, 202428,791.6928,829.0026,773.4327,932.9827,932.98182,962,768,172
Mar 14, 202428,586.2629,374.7928,305.5328,796.8128,796.81158,329,277,151
Mar 13, 202429,217.5429,403.8827,516.4228,586.3228,586.32193,317,972,515
Mar 12, 202427,716.7629,359.3226,912.4729,215.7829,215.78206,961,473,608
Mar 11, 202428,136.2628,518.0627,140.6527,716.4427,716.44112,716,428,932
Mar 10, 202427,969.5528,388.3427,885.2528,135.0328,135.0385,701,140,492
Mar 09, 202427,872.8228,733.5727,509.8527,969.1327,969.13187,814,837,046
Mar 08, 202427,480.0028,337.1126,912.1827,869.3527,869.35161,541,215,534
Mar 07, 202425,578.6328,086.8225,216.6827,486.5927,486.59251,449,917,025
Mar 06, 202426,149.5327,540.9323,203.6725,585.0825,585.08343,346,553,087
Mar 05, 202424,955.1826,218.1424,800.3026,138.7626,138.76192,762,662,280
Mar 04, 202424,632.3824,968.2524,267.8024,967.0024,967.0097,574,778,152
Mar 03, 202424,729.3524,899.1124,459.8424,626.4424,626.4486,531,964,816
Mar 02, 202424,023.3924,847.8624,022.5624,721.4024,721.40121,482,717,977
Mar 01, 202424,374.8225,320.3923,748.1424,023.0524,023.05204,647,789,496
Feb 29, 202423,350.8425,089.6723,045.9024,366.9124,366.91236,679,781,022
Feb 28, 202422,875.7823,666.3922,800.7823,355.3523,355.35151,816,526,145
Feb 27, 202422,257.1323,013.1121,866.5922,880.0122,880.01125,984,006,052
Feb 26, 202421,529.7822,429.5921,472.4122,258.3322,258.33104,548,165,724
Feb 25, 202421,024.6921,607.6920,922.0721,529.9221,529.9276,997,581,051
Feb 24, 202421,368.0721,519.6320,920.4321,022.5021,022.5092,264,578,323
Feb 23, 202421,348.7521,804.4320,897.7621,374.3221,374.32129,921,203,595
Feb 22, 202421,684.9621,694.8120,673.9721,354.1821,354.18135,853,406,648
Feb 21, 202421,192.2721,801.8120,727.8221,669.5021,669.50146,272,366,278
Feb 20, 202420,510.0821,475.2020,578.7421,188.4421,188.44109,147,102,639
Feb 19, 202419,839.4220,592.2719,705.6020,493.7220,493.72166,254,975,884
Feb 18, 202419,960.6319,970.5519,395.7319,839.1619,839.16127,665,992,527
Feb 17, 202420,105.8420,349.3119,652.1819,960.3219,960.32121,434,716,244
Feb 16, 202419,935.1220,391.7819,689.4320,098.0020,098.00168,892,200,012
Feb 15, 202418,992.9320,004.0418,836.5219,937.2819,937.28153,941,430,015
Feb 14, 202419,130.9419,317.2218,689.8518,996.5218,996.52131,364,712,973
Feb 13, 202417,907.9219,162.3517,794.6319,120.3619,120.3693,674,863,096
Feb 12, 202417,813.5518,073.8617,771.4217,907.8617,907.8652,470,480,878
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...