Canada Markets closed

Ethereum JPY (ETH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
227,977.80+5,701.83 (+2.57%)
As of 09:05PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 28, 2022223,311.45228,849.56219,391.14227,977.80227,977.801,684,462,501,888
May 27, 2022229,110.81230,259.50218,832.98219,298.06219,298.063,238,224,964,567
May 26, 2022247,319.95249,819.41223,594.27229,284.86229,284.862,981,695,812,589
May 25, 2022250,770.80256,092.84246,869.06247,293.83247,293.831,699,363,614,967
May 24, 2022252,119.88254,238.83242,888.06250,809.55250,809.551,654,813,601,388
May 23, 2022261,197.52265,567.31251,017.83252,093.16252,093.162,100,735,542,617
May 22, 2022252,491.20261,877.75251,387.50261,303.08261,303.081,399,271,213,186
May 21, 2022250,745.52253,862.61248,603.41252,471.75252,471.751,092,839,244,865
May 20, 2022258,014.03263,126.31246,297.20250,783.58250,783.582,032,091,872,153
May 19, 2022245,139.72258,996.52245,168.47258,057.00258,057.002,395,291,621,582
May 18, 2022270,558.47271,833.16245,204.53245,204.53245,204.532,269,663,821,155
May 17, 2022260,840.13273,976.19260,834.80270,551.91270,551.912,395,653,769,235
May 16, 2022277,697.03277,697.03256,650.39260,819.95260,819.952,767,097,292,136
May 15, 2022265,669.09277,879.16259,464.63277,680.19277,680.191,921,261,983,556
May 14, 2022260,255.09266,605.41252,798.97265,680.81265,680.811,997,127,104,737
May 13, 2022252,081.00276,584.84249,520.61260,272.86260,272.863,206,363,203,330
May 12, 2022269,109.53281,323.72225,665.13252,284.08252,284.085,461,004,536,455
May 11, 2022305,423.44316,861.88262,376.94269,058.13269,058.135,939,666,021,605
May 10, 2022292,395.63318,753.78286,924.75305,522.09305,522.094,980,384,384,268
May 09, 2022329,267.00330,777.50291,552.06292,758.13292,758.134,737,152,387,054
May 08, 2022344,211.56344,565.25326,232.47329,129.94329,129.942,719,665,888,846
May 07, 2022351,898.53352,115.41339,432.72344,207.81344,207.811,745,693,063,453
May 06, 2022358,253.81360,080.69344,829.38351,896.94351,896.942,745,678,463,005
May 05, 2022379,997.97380,679.38352,146.53358,290.50358,290.502,950,933,546,133
May 04, 2022362,150.59381,481.22361,719.69380,052.00380,052.002,350,474,507,355
May 03, 2022371,726.94371,831.91359,527.72362,195.50362,195.501,695,000,026,815
May 02, 2022367,605.38374,157.78362,413.25371,760.53371,760.532,421,201,813,943
May 01, 2022354,476.13369,157.88354,227.44367,623.84367,623.841,993,339,249,779
Apr 30, 2022365,582.94368,347.88354,140.09354,501.13354,501.131,755,626,774,500
Apr 29, 2022384,098.56384,590.63361,140.50365,591.84365,591.842,437,325,978,394
Apr 28, 2022371,065.94389,235.75374,652.78384,120.06384,120.062,412,213,217,259
Apr 27, 2022357,449.38373,090.13357,096.16371,076.19371,076.192,237,465,831,789
Apr 26, 2022384,471.13385,795.28354,694.88357,405.09357,405.092,424,706,187,756
Apr 25, 2022375,921.38386,525.72359,197.06384,528.28384,528.282,853,581,875,843
Apr 24, 2022377,363.94380,824.09375,408.78375,888.25375,888.251,247,094,706,958
Apr 23, 2022380,828.94382,242.69375,939.88377,462.44377,462.441,171,264,404,104
Apr 22, 2022383,606.56387,591.25379,052.31380,833.22380,833.222,155,750,516,520
Apr 21, 2022394,008.31407,115.22380,513.22383,676.16383,676.162,669,195,036,867
Apr 20, 2022401,483.91404,583.59389,239.63393,997.63393,997.631,990,295,580,385
Apr 19, 2022388,656.94402,478.28389,814.31401,506.09401,506.091,831,037,132,542
Apr 18, 2022379,048.38389,172.91366,379.50388,661.56388,661.562,368,036,545,066
Apr 17, 2022387,184.22388,941.16378,616.22379,038.19379,038.191,324,883,701,884
Apr 16, 2022384,559.22388,828.75381,435.56387,238.41387,238.411,108,577,045,522
Apr 15, 2022381,113.78384,761.41379,595.56384,533.09384,533.091,423,437,638,840
Apr 14, 2022390,928.09393,665.69376,477.09381,085.41381,085.411,996,520,802,506
Apr 13, 2022380,002.00392,132.09378,510.03390,993.59390,993.592,017,253,266,033
Apr 12, 2022374,108.66384,777.25371,087.28380,064.50380,064.502,537,927,010,913
Apr 11, 2022399,270.84400,863.34371,639.88374,062.44374,062.442,746,983,670,130
Apr 10, 2022405,460.03410,645.81399,555.72399,555.72399,555.721,297,123,877,993
Apr 09, 2022396,842.38405,543.53396,282.09405,537.69405,537.691,231,825,947,863
Apr 08, 2022401,245.06409,719.59395,246.84396,854.56396,854.562,182,780,154,458
Apr 07, 2022392,484.09404,556.63390,037.19401,245.34401,245.342,078,095,196,799
Apr 06, 2022421,882.25421,882.25392,361.31392,421.56392,421.563,171,420,976,896
Apr 05, 2022432,408.75435,939.94421,743.19421,897.16421,897.162,062,809,663,369
Apr 04, 2022431,970.50434,096.75420,101.97432,408.91432,408.912,236,186,885,931
Apr 03, 2022422,013.41438,405.19419,128.28432,027.97432,027.971,880,484,624,422
Apr 02, 2022422,623.25431,382.03421,669.13422,043.88422,043.882,887,680,637,204
Apr 01, 2022399,644.16425,212.50395,433.78422,594.28422,594.282,570,563,025,666
Mar 31, 2022413,096.88418,018.19398,628.72399,530.53399,530.532,153,158,008,279
Mar 30, 2022418,808.75418,574.16409,903.06413,080.81413,080.811,867,319,644,341
Mar 29, 2022412,251.97427,454.44412,251.97418,865.59418,865.592,405,016,598,677
Mar 28, 2022402,555.91423,897.00400,990.72412,451.41412,451.412,548,955,781,048
Mar 27, 2022383,841.72402,464.84382,157.06402,464.84402,464.841,642,329,214,755
Mar 26, 2022379,245.50384,211.66377,465.50383,766.44383,766.441,083,766,590,280
Mar 25, 2022380,323.78387,703.88376,692.41379,277.97379,277.972,079,169,060,219
Mar 24, 2022367,145.69381,446.38367,105.00380,276.44380,276.442,210,955,426,984
Mar 23, 2022360,762.28367,422.22355,167.72367,146.44367,146.441,939,106,638,493
Mar 22, 2022346,557.13366,084.94346,382.22360,760.59360,760.592,042,222,438,829
Mar 21, 2022341,114.50351,973.38338,302.44346,581.34346,581.341,818,564,050,208
Mar 20, 2022351,272.72352,514.69336,914.44341,156.94341,156.941,512,863,031,648
Mar 19, 2022351,055.06355,259.19347,011.34351,238.09351,238.091,380,088,247,780
Mar 18, 2022333,484.41354,242.44329,533.38351,129.13351,129.131,887,278,520,346
Mar 17, 2022329,500.13335,331.03326,816.63333,534.13333,534.131,503,086,234,425
Mar 16, 2022309,984.31330,125.88309,033.59329,511.03329,511.032,129,548,197,268
Mar 15, 2022306,270.19314,877.03296,599.59309,998.63309,998.631,521,640,275,558
Mar 14, 2022296,006.50307,171.91294,444.06306,273.38306,273.381,329,318,452,940
Mar 13, 2022301,839.31304,309.59294,250.31296,060.38296,060.381,014,549,216,589
Mar 12, 2022300,217.53305,704.03300,154.94301,987.81301,987.81766,242,235,130
Mar 11, 2022303,036.78311,364.78294,791.41300,206.09300,206.091,452,309,479,993
Mar 10, 2022316,334.63316,334.63297,807.34303,010.91303,010.911,544,359,880,069
Mar 09, 2022298,245.03319,774.59297,963.31316,411.94316,411.941,642,883,729,968
Mar 08, 2022288,159.38302,784.38287,233.47298,196.69298,196.691,611,244,175,888
Mar 07, 2022293,737.88304,195.38283,265.00288,165.13288,165.131,683,705,117,067
Mar 06, 2022305,975.50306,973.66293,707.97293,707.97293,707.971,019,970,980,388
Mar 05, 2022300,640.03307,601.16298,173.41305,962.59305,962.59926,828,977,396
Mar 04, 2022327,393.78327,415.63297,060.59300,488.78300,488.781,664,466,054,069
Mar 03, 2022340,796.19342,773.56323,424.66327,333.94327,333.941,511,815,381,914
Mar 02, 2022341,365.66348,191.84337,432.13340,791.78340,791.781,921,817,228,965
Mar 01, 2022336,022.41348,125.16329,455.56341,367.16341,367.162,154,146,847,607
Feb 28, 2022302,978.66336,843.31298,701.97335,956.28335,956.282,217,241,964,898
Feb 27, 2022321,273.38327,122.41297,185.47303,051.44303,051.441,866,861,439,089
Feb 26, 2022319,512.50329,236.69317,203.66321,343.56321,343.561,354,724,493,718
Feb 25, 2022300,249.31326,097.25297,448.44319,460.06319,460.061,988,600,489,467
Feb 24, 2022297,373.31310,981.41264,408.34300,206.66300,206.663,387,041,195,001
Feb 23, 2022303,799.69315,580.84297,322.22297,625.31297,625.311,537,628,885,753
Feb 22, 2022294,886.34305,208.72288,150.59303,782.69303,782.691,883,054,988,305
Feb 21, 2022302,077.06316,337.31294,349.56294,991.50294,991.502,137,109,687,881
Feb 20, 2022317,790.63317,790.63297,352.81302,190.09302,190.091,338,302,603,705
Feb 19, 2022320,218.66324,987.69311,307.97317,784.25317,784.251,123,884,652,414
Feb 18, 2022331,294.41338,363.28317,669.06320,316.94320,316.941,810,804,045,635
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...