Canada markets closed

Ethereum CNY (ETH-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
25,724.13+197.60 (+0.77%)
As of 05:44AM UTC. Market open.
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202425,740.1925,885.2425,687.2225,724.1325,724.13103,661,248,512
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
Feb 11, 202417,718.2917,924.5817,633.5517,814.2517,814.2546,112,286,193
Feb 10, 202417,218.6317,967.6017,217.1517,717.3317,717.3397,109,612,132
Feb 09, 202417,242.4817,504.9117,167.9017,219.5717,219.5770,744,157,397
Feb 08, 202416,862.5217,380.0916,742.6217,240.1017,240.1068,716,050,778
Feb 07, 202416,365.4316,987.8416,351.0716,862.0816,862.0867,676,358,261
Feb 06, 202416,305.0916,614.1416,169.9216,364.9616,364.9651,802,828,134
Feb 05, 202416,512.5316,605.2616,341.2816,307.5216,307.5238,733,411,309
Feb 04, 202416,598.7616,738.0416,493.9816,511.9616,511.9633,424,323,042
Feb 03, 202416,358.6216,494.1416,329.1316,599.1816,599.1851,682,022,498
Feb 02, 202416,210.2916,403.1215,932.5016,359.4616,359.4663,167,535,683
Feb 01, 202416,648.8816,691.8716,076.8716,212.9116,212.9176,768,394,920
Jan 31, 202416,450.5516,975.3116,318.2616,655.5216,655.5272,273,135,545
Jan 30, 202416,017.1316,469.4116,066.3216,447.9116,447.9163,519,660,939
Jan 29, 202416,097.1416,371.8315,915.5616,018.6416,018.6451,778,757,101
Jan 28, 202416,092.3016,200.3615,984.9516,094.9616,094.9636,509,059,791
Jan 27, 202415,731.4216,183.4315,594.1316,091.4516,091.4570,798,397,219
Jan 26, 202415,838.6215,886.6515,408.3915,733.3215,733.3265,993,861,377
Jan 25, 202415,893.7816,005.6315,581.2815,835.7315,835.7371,854,172,312
Jan 24, 202416,624.2916,766.5915,367.6615,886.2415,886.24114,729,807,710
Jan 23, 202417,472.3917,532.6016,572.0916,623.3916,623.39100,163,436,681
Jan 22, 202417,573.8517,644.7417,453.8217,464.7417,464.7432,585,442,748
Jan 21, 202417,716.2617,716.2617,476.3517,572.3617,572.3637,696,682,051
Jan 20, 202417,589.4117,800.5417,189.3617,713.7817,713.7881,153,117,754
Jan 19, 202418,019.5118,133.9817,289.8617,577.5117,577.5184,787,700,072
Jan 18, 202418,436.5718,491.4017,880.1118,017.9218,017.9274,405,823,156
Jan 17, 202417,843.7818,626.8917,815.4018,441.1818,441.1878,842,729,274
Jan 16, 202417,576.0218,123.7217,570.0117,849.0217,849.0268,945,287,596
Jan 15, 202418,336.3118,338.6517,567.1917,580.1117,580.1166,883,132,124
Jan 14, 202417,939.5718,415.0917,766.5118,326.3118,326.3187,131,603,745
Jan 13, 202418,589.6619,263.7817,498.6617,950.4317,950.43167,979,671,460
Jan 12, 202418,531.8719,088.3418,399.4218,592.8018,592.80160,228,266,260
Jan 11, 202416,676.1618,839.3616,654.9618,517.0418,517.04208,269,615,146
Jan 10, 202416,563.3616,852.6515,945.4816,675.4716,675.47105,899,765,197
Jan 09, 202415,787.8516,741.2215,542.1316,564.5316,564.5398,195,038,372
Jan 08, 202415,920.7616,028.0915,707.6215,787.9115,787.9146,095,605,802
Jan 07, 202416,115.5516,128.4715,762.2315,918.0015,918.0042,398,833,744
Jan 06, 202416,160.4616,166.8515,724.3916,109.2116,109.2177,121,457,121
Jan 05, 202415,719.5116,328.4315,669.8716,157.8216,157.8278,648,346,625
Jan 04, 202416,726.5316,940.0615,010.9815,721.1715,721.17137,480,357,281
Jan 03, 202416,653.0717,345.7316,626.8716,725.5016,725.5091,659,695,559
Jan 02, 202416,160.0716,651.1916,047.3116,651.1916,651.1948,890,233,740
Jan 01, 202416,226.5116,414.6116,008.0516,150.1716,150.1748,642,119,829
Dec 31, 202316,285.9116,438.9816,070.7816,227.3616,227.3648,767,045,981
Dec 30, 202316,681.3716,888.6216,020.9616,287.9716,287.9788,756,725,705
Dec 29, 202316,997.9617,457.4316,623.9716,686.5016,686.50111,316,959,720
Dec 28, 202315,939.7317,087.5315,834.2716,987.5416,987.54101,131,814,381
Dec 27, 202316,215.6916,245.8015,574.2215,940.2515,940.2576,209,944,827
Dec 26, 202316,068.7416,438.6015,992.6016,218.1416,218.1457,351,073,907
Dec 25, 202316,474.1116,588.7915,989.5916,071.2316,071.2367,037,354,219
Dec 24, 202316,596.9316,635.1316,195.4216,469.9716,469.9757,032,249,262
Dec 23, 202315,988.9416,706.0515,966.1816,595.5716,595.57115,110,205,377
Dec 22, 202315,709.9916,269.8915,587.6415,988.5415,988.5490,071,934,805
Dec 21, 202315,410.9416,151.8015,420.7315,710.8615,710.8690,275,360,134
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...