Canada Markets closed

Ethereum CNY (ETH-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
9,369.19-184.93 (-1.94%)
As of 11:15PM UTC. Market open.
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 24, 20229,470.719,593.109,357.949,369.199,369.1986,258,900,992
Sept 23, 20229,396.049,607.139,050.929,468.379,468.37133,807,954,427
Sept 22, 20228,822.309,457.468,747.469,397.459,397.45130,672,536,089
Sept 21, 20229,293.749,759.188,666.238,829.638,829.63145,516,086,482
Sept 20, 20229,652.569,683.029,258.559,294.959,294.95103,325,638,945
Sept 19, 20229,320.199,727.219,024.359,652.029,652.02131,114,374,746
Sept 18, 202210,264.2810,264.289,283.319,320.609,320.60110,020,747,367
Sept 17, 202210,006.9210,287.719,882.5110,264.5310,264.5375,412,841,309
Sept 16, 202210,295.4010,356.109,886.1410,003.9310,003.93117,082,040,264
Sept 15, 202211,383.4511,479.9610,254.9110,293.7610,293.76188,475,726,630
Sept 14, 202210,906.0511,432.7010,831.0811,381.1711,381.17124,599,959,736
Sept 13, 202211,871.7612,090.7410,831.0810,947.1110,947.11159,740,047,192
Sept 12, 202212,205.0812,316.4511,763.2311,870.3911,870.39122,518,642,407
Sept 11, 202212,301.4812,348.2611,984.0612,203.1112,203.1186,333,987,263
Sept 10, 202211,906.3912,360.5011,846.3712,303.0512,303.0590,952,687,385
Sept 09, 202211,376.9812,023.4311,360.6211,907.2511,907.25140,208,455,038
Sept 08, 202211,353.7111,515.2711,164.2211,378.0911,378.09122,600,194,637
Sept 07, 202210,854.7011,501.5510,466.0511,354.4211,354.42136,263,362,717
Sept 06, 202211,214.1111,694.0910,860.5610,860.5610,860.56159,569,189,760
Sept 05, 202210,887.4011,244.7610,812.4111,213.7111,213.7190,563,098,513
Sept 04, 202210,742.5810,888.2610,651.5210,885.7310,885.7361,300,600,486
Sept 03, 202210,882.7710,898.2410,637.5410,742.4210,742.4265,666,099,362
Sept 02, 202210,954.6311,340.4310,707.9610,882.8210,882.82122,188,503,094
Sept 01, 202210,706.0011,003.4210,494.7710,955.7210,955.72113,511,549,978
Aug 31, 202210,535.7211,112.0610,535.7210,705.5110,705.51141,884,918,356
Aug 30, 202210,729.4311,043.3410,235.3610,532.6210,532.62150,926,758,679
Aug 29, 20229,829.6910,750.999,811.0610,728.3810,728.38124,108,005,368
Aug 28, 202210,247.2810,347.509,830.449,830.449,830.4488,121,028,379
Aug 27, 202210,363.7510,425.559,993.5410,248.5710,248.57124,522,732,642
Aug 26, 202211,618.6411,653.8310,299.2610,361.1810,361.18183,571,273,361
Aug 25, 202211,368.6711,768.3511,365.3711,619.5411,619.54101,498,377,355
Aug 24, 202211,364.6911,569.1111,047.8611,366.7611,366.76115,110,487,372
Aug 23, 202211,115.3511,391.9010,760.3211,365.2011,365.20125,232,988,687
Aug 22, 202211,037.7011,114.2510,495.8211,112.3811,112.38127,095,575,615
Aug 21, 202210,747.4611,186.1010,696.3511,038.7411,038.74108,042,559,758
Aug 20, 202210,993.6011,262.6810,459.4710,750.5910,750.59124,988,667,111
Aug 19, 202212,534.5712,534.5710,984.6610,995.9010,995.90176,606,238,107
Aug 18, 202212,434.4212,733.2812,388.4212,533.9812,533.98101,787,104,161
Aug 17, 202212,748.1713,221.0412,364.8312,429.5712,429.57137,711,993,592
Aug 16, 202212,888.8412,943.0112,641.4812,749.5612,749.56106,154,140,809
Aug 15, 202213,059.1913,565.9312,746.1912,898.2912,898.29137,840,259,745
Aug 14, 202213,362.9613,639.4812,939.6913,059.4713,059.4794,822,340,746
Aug 13, 202213,198.1113,578.5513,139.1813,359.9513,359.95108,149,205,983
Aug 12, 202212,685.9113,199.5812,541.2413,197.5213,197.52115,763,064,048
Aug 11, 202212,451.3212,992.1912,451.3212,688.1012,688.10160,703,493,026
Aug 10, 202211,499.2212,569.2911,243.5212,450.7512,450.75158,093,199,467
Aug 09, 202211,990.0812,065.9711,314.5011,500.0211,500.02110,532,378,194
Aug 08, 202211,493.1612,212.2011,477.3611,986.3311,986.33113,694,772,010
Aug 07, 202211,440.1411,663.1111,312.5411,490.8411,490.8469,323,609,671
Aug 06, 202211,716.6011,795.4811,439.3311,439.3311,439.3379,509,350,531
Aug 05, 202210,849.6611,713.8510,842.7311,713.8511,713.85125,415,087,362
Aug 04, 202210,940.4411,202.2510,699.8410,854.2610,854.2697,645,097,016
Aug 03, 202211,027.6711,329.3410,775.0010,940.3510,940.35113,441,266,856
Aug 02, 202211,064.5911,294.7710,595.8511,026.9511,026.95137,933,248,617
Aug 01, 202211,340.0011,470.2010,920.8911,068.3111,068.31109,596,153,217
Jul 31, 202211,437.3911,774.5811,280.4411,340.4911,340.4995,772,599,481
Jul 30, 202211,647.6511,721.5311,317.5011,437.9611,437.96105,054,254,151
Jul 29, 202211,643.3011,869.0111,208.3811,649.9811,649.98156,799,487,732
Jul 28, 202211,058.4711,973.6010,831.0911,642.2511,642.25183,738,424,993
Jul 27, 20229,764.3611,062.319,634.3411,058.4811,058.48155,496,351,064
Jul 26, 20229,756.219,756.219,217.929,751.379,751.37123,352,876,578
Jul 25, 202210,796.7110,838.439,757.789,757.789,757.78138,969,713,200
Jul 24, 202210,459.2711,169.7410,455.5410,798.8710,798.87116,246,311,283
Jul 23, 202210,373.0810,745.5910,097.7710,459.7710,459.77101,261,475,291
Jul 22, 202210,669.2111,104.9110,286.5610,379.4810,379.48127,775,782,857
Jul 21, 202210,271.5010,798.049,958.0110,669.2310,669.23135,396,665,605
Jul 20, 202210,406.7610,889.0710,139.1310,270.3210,270.32154,998,643,272
Jul 19, 202210,643.5210,836.7110,133.0810,406.9110,406.91187,189,228,908
Jul 18, 20229,046.9810,645.779,046.9810,645.7710,645.77185,038,988,384
Jul 17, 20229,144.159,314.528,985.749,045.839,045.83108,658,652,060
Jul 16, 20228,330.479,311.328,079.199,140.249,140.24124,092,986,827
Jul 15, 20228,051.198,620.947,991.818,332.758,332.75117,656,120,235
Jul 14, 20227,481.388,127.637,270.768,050.198,050.19112,751,795,125
Jul 13, 20226,981.607,481.866,861.397,481.867,481.86122,969,598,982
Jul 12, 20227,371.727,371.726,981.256,981.636,981.6384,620,057,839
Jul 11, 20227,821.047,828.107,356.567,371.567,371.5681,050,783,250
Jul 10, 20228,147.428,147.427,747.527,822.807,822.8073,544,911,436
Jul 09, 20228,183.598,226.858,097.028,147.918,147.9159,060,723,299
Jul 08, 20228,294.268,463.998,047.488,184.928,184.92109,238,408,387
Jul 07, 20227,962.138,356.697,809.568,294.358,294.3595,374,794,082
Jul 06, 20227,625.898,006.927,486.347,962.227,962.22103,125,684,202
Jul 05, 20227,708.537,803.207,302.957,624.007,624.00108,832,263,361
Jul 04, 20227,196.037,724.847,018.177,712.217,712.2191,596,325,475
Jul 03, 20227,146.407,259.996,995.887,195.857,195.8557,346,398,480
Jul 02, 20227,103.877,190.536,928.587,146.707,146.7066,578,479,992
Jul 01, 20227,156.877,368.756,968.917,101.507,101.50117,263,838,741
Jun 30, 20227,366.557,395.616,754.487,150.057,150.05109,536,981,226
Jun 29, 20227,677.817,727.147,317.617,363.807,363.80103,100,430,690
Jun 28, 20227,985.028,248.977,655.247,678.187,678.1894,071,870,470
Jun 27, 20228,025.848,254.827,894.947,987.877,987.8783,595,472,926
Jun 26, 20228,315.348,510.308,023.798,026.638,026.6380,923,887,024
Jun 25, 20228,206.548,338.137,924.488,318.418,318.4183,501,723,583
Jun 24, 20227,657.538,286.107,597.278,207.358,207.35113,603,190,947
Jun 23, 20227,046.117,679.567,038.687,658.757,658.7598,182,763,191
Jun 22, 20227,528.187,534.137,035.627,046.737,046.73100,602,498,651
Jun 21, 20227,545.877,929.247,445.897,524.517,524.51104,570,862,301
Jun 20, 20227,574.137,758.687,148.937,546.757,546.75132,107,884,889
Jun 19, 20226,672.377,672.766,334.637,574.137,574.13146,393,713,822
Jun 18, 20227,296.887,355.916,018.906,673.966,673.96145,452,869,565
Jun 17, 20227,160.227,451.337,112.597,297.827,297.8298,006,637,642
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...