Canada Markets closed

Ethereum CNY (ETH-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
11,967.12+117.19 (+0.99%)
As of 08:51AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 29, 202212,000.1112,009.6611,831.4111,967.1211,967.1274,699,415,552
May 28, 202211,552.6511,775.7511,552.6511,775.7511,775.75155,506,511,053
May 27, 202212,147.1612,155.6611,530.0611,554.5711,554.57170,618,433,149
May 26, 202213,017.7213,132.4211,853.6612,156.3912,156.39158,085,710,903
May 25, 202213,166.1213,436.2513,015.4513,016.3413,016.3489,446,231,662
May 24, 202213,117.9813,268.0112,777.5713,168.1513,168.1586,882,003,333
May 23, 202213,669.4113,828.6013,064.7413,116.5913,116.59109,302,770,180
May 22, 202213,216.4713,701.8513,158.7013,674.9413,674.9473,228,938,939
May 21, 202213,125.0913,288.2513,012.9713,215.4513,215.4557,203,882,362
May 20, 202213,547.0413,715.7612,895.2513,127.0913,127.09106,368,383,959
May 19, 202212,942.6313,618.1912,898.9013,549.2913,549.29125,764,879,672
May 18, 202214,084.8914,164.8512,946.0512,946.0512,946.05119,831,352,070
May 17, 202213,727.6814,225.1213,583.0114,084.5514,084.55124,714,350,627
May 16, 202214,568.0914,568.0913,496.4713,726.6213,726.62145,628,813,076
May 15, 202213,959.4314,577.3013,633.4214,567.2014,567.20100,790,093,704
May 14, 202213,674.9514,008.6313,283.1713,960.0413,960.04104,937,875,897
May 13, 202213,303.3514,522.0213,180.1913,675.8913,675.89168,476,479,595
May 12, 202213,930.7514,588.9511,840.2113,314.0713,314.07288,199,682,209
May 11, 202215,777.7516,407.2313,570.1413,928.0913,928.09307,473,406,091
May 10, 202215,094.8316,479.4014,853.2415,782.8415,782.84257,279,680,440
May 09, 202216,789.8916,854.8915,063.9515,113.5415,113.54244,553,977,326
May 08, 202217,573.7117,591.7616,655.7816,782.9016,782.90138,680,412,751
May 07, 202217,966.1617,977.2417,329.7217,573.5117,573.5189,126,280,899
May 06, 202218,295.7918,403.9717,658.4117,966.0817,966.08140,180,490,531
May 05, 202219,430.4919,488.2118,003.1118,297.6618,297.66150,702,251,949
May 04, 202218,392.0419,538.6718,366.5519,433.2519,433.25120,187,137,005
May 03, 202218,881.4918,894.9818,252.9118,394.3218,394.3286,081,634,427
May 02, 202218,686.2918,993.7918,407.2918,883.2018,883.20122,982,476,999
May 01, 202218,041.1718,759.5818,028.5118,687.2318,687.23101,326,347,210
Apr 30, 202218,606.4518,747.1818,024.0618,042.4418,042.4489,353,144,330
Apr 29, 202219,459.9619,504.1518,387.7218,606.9018,606.90124,048,427,086
Apr 28, 202218,952.3019,700.8818,938.9619,461.0519,461.05122,212,327,278
Apr 27, 202218,417.1319,100.1718,374.5118,952.8218,952.82114,279,212,948
Apr 26, 202219,736.8819,851.4718,270.3018,414.8618,414.86124,929,977,292
Apr 25, 202219,003.2419,798.9918,402.3319,739.8219,739.82146,489,050,811
Apr 24, 202219,097.7519,257.2718,998.8019,001.5619,001.5663,041,998,144
Apr 23, 202219,276.2619,344.6619,028.7919,102.7419,102.7459,275,710,286
Apr 22, 202219,266.6519,589.2619,129.4519,276.4719,276.47109,116,701,351
Apr 21, 202219,757.2020,450.6719,107.8419,270.1519,270.15134,060,397,626
Apr 20, 202219,845.0120,258.1519,548.3119,756.6719,756.6799,801,627,853
Apr 19, 202219,468.1619,984.9119,374.0019,846.1119,846.1190,506,610,386
Apr 18, 202219,072.0819,499.6818,427.5719,468.3919,468.39118,616,996,607
Apr 17, 202219,507.8619,596.3819,043.8019,071.5719,071.5766,662,447,168
Apr 16, 202219,375.6019,590.7219,218.2219,510.5919,510.5955,854,465,075
Apr 15, 202219,263.6319,395.4619,121.6619,374.2919,374.2971,718,378,264
Apr 14, 202219,854.9119,983.4519,061.4419,262.1919,262.19100,915,344,888
Apr 13, 202219,288.5119,891.5519,146.4819,858.2419,858.24102,454,617,767
Apr 12, 202218,990.7619,595.6818,840.1719,291.6819,291.68128,822,536,945
Apr 11, 202220,428.9620,461.9818,871.8718,988.4118,988.41139,444,229,229
Apr 10, 202220,758.4521,023.9520,443.5320,443.5320,443.5366,368,203,738
Apr 09, 202220,317.2520,762.7220,288.5620,762.4220,762.4263,066,124,683
Apr 08, 202220,565.8821,012.0920,235.5620,317.8720,317.87111,752,383,213
Apr 07, 202220,173.5920,762.2220,068.8620,565.8920,565.89106,513,080,255
Apr 06, 202221,712.2221,712.2220,167.2820,170.3820,170.38163,010,288,460
Apr 05, 202222,407.0622,570.5321,705.0621,712.9921,712.99106,162,754,511
Apr 04, 202222,413.1622,495.5621,775.5622,407.0722,407.07115,877,321,463
Apr 03, 202221,919.6722,741.4721,769.8222,416.1422,416.1497,570,557,817
Apr 02, 202221,951.3522,406.2921,901.7921,921.2621,921.26149,988,169,350
Apr 01, 202220,811.5322,064.4020,472.3621,949.8521,949.85133,516,856,903
Mar 31, 202221,488.8021,782.1520,750.4120,805.6220,805.62112,126,042,647
Mar 30, 202221,647.9921,806.1721,297.8021,487.9721,487.9797,135,718,167
Mar 29, 202221,251.4222,081.1421,251.4221,650.9321,650.93124,313,978,285
Mar 28, 202220,959.5821,818.5420,873.9621,261.7021,261.70131,397,636,397
Mar 27, 202220,014.3520,954.8419,926.5020,954.8420,954.8485,509,950,637
Mar 26, 202219,776.3120,033.6319,683.4920,010.4220,010.4256,509,957,359
Mar 25, 202219,793.9820,258.8919,655.8919,778.0019,778.00108,421,296,540
Mar 24, 202219,315.1319,857.2719,189.7219,791.5219,791.52115,069,350,063
Mar 23, 202218,928.2319,351.4018,685.4619,315.1719,315.17102,014,271,021
Mar 22, 202218,418.2519,350.5218,385.0118,928.1418,928.14107,149,944,954
Mar 21, 202218,193.6918,779.1618,060.6418,419.5418,419.5496,650,073,922
Mar 20, 202218,743.5818,809.8517,977.4318,195.9518,195.9580,690,087,467
Mar 19, 202218,731.9618,956.2918,516.2018,741.7318,741.7373,640,197,200
Mar 18, 202217,863.2218,915.7717,642.8118,735.9218,735.92100,703,388,086
Mar 17, 202217,608.3517,937.6417,473.7917,865.8817,865.8880,513,378,188
Mar 16, 202216,691.1517,667.7016,632.1417,608.9317,608.93113,802,151,788
Mar 15, 202216,490.9016,960.6416,044.8016,691.9316,691.9381,932,959,428
Mar 14, 202215,966.7016,565.5615,883.1016,491.0816,491.0871,576,220,809
Mar 13, 202216,315.4016,448.9315,874.1315,969.6115,969.6154,725,156,005
Mar 12, 202216,227.7416,524.3016,224.3516,323.4316,323.4341,417,891,677
Mar 11, 202216,489.2316,877.8516,032.4116,227.1216,227.1278,502,063,663
Mar 10, 202217,241.7417,241.7416,221.6816,487.8216,487.8284,033,711,695
Mar 09, 202216,284.3317,440.7416,262.1617,245.9517,245.9589,544,965,886
Mar 08, 202215,787.6016,543.4115,737.2516,281.7016,281.7087,974,772,948
Mar 07, 202216,146.5416,681.0115,521.3215,787.9115,787.9192,246,379,258
Mar 06, 202216,836.3116,891.2416,144.9016,144.9016,144.9056,067,008,232
Mar 05, 202216,542.7316,925.7716,407.0016,835.6016,835.6050,998,801,816
Mar 04, 202217,917.9717,919.1616,348.6216,534.4116,534.4191,587,311,674
Mar 03, 202218,648.2318,738.5217,679.3417,914.7017,914.7082,740,309,643
Mar 02, 202218,763.7319,106.8018,457.2518,647.9918,647.99105,161,090,791
Mar 01, 202218,422.0319,121.9518,111.6118,763.8118,763.81118,406,250,272
Feb 28, 202216,558.7318,481.0816,322.9518,418.4118,418.41121,557,687,390
Feb 27, 202217,564.7217,877.2916,301.7516,562.7116,562.71102,029,810,528
Feb 26, 202217,466.7118,000.1017,340.5017,568.5617,568.5674,065,776,098
Feb 25, 202216,443.9417,826.6816,287.7017,463.8517,463.85108,710,355,125
Feb 24, 202216,341.1617,017.3714,589.1116,441.6116,441.61185,500,229,325
Feb 23, 202216,698.2017,316.9516,336.4116,355.0116,355.0184,495,295,006
Feb 22, 202216,300.0816,757.5815,920.4616,697.2616,697.26103,501,172,487
Feb 21, 202216,621.3017,428.8416,270.6616,305.9016,305.90118,130,491,924
Feb 20, 202217,481.5917,481.5916,356.8916,627.5216,627.5273,637,915,016
Feb 19, 202217,615.1617,877.5017,124.9817,481.2417,481.2461,824,640,797
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...