Canada markets closed

Ethereum JPY (ETH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
500,586.25+2,618.66 (+0.53%)
As of 02:13AM UTC. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024498,246.19502,608.59497,218.50500,586.25500,586.251,718,755,524,608
Apr 23, 2024486,732.13500,763.59484,208.06495,665.63495,665.631,867,673,326,955
Apr 22, 2024488,239.41494,414.44482,360.75486,674.13486,674.131,452,680,817,498
Apr 21, 2024473,071.78490,265.28467,243.47488,248.09488,248.091,533,670,039,358
Apr 20, 2024474,046.44482,830.94441,108.50473,040.94473,040.943,154,347,350,790
Apr 19, 2024460,651.19478,574.78456,238.38474,057.94474,057.942,347,659,931,299
Apr 18, 2024477,239.72483,056.78451,081.44460,654.63460,654.632,733,600,978,573
Apr 17, 2024478,252.22482,877.97462,544.13477,239.22477,239.223,007,596,174,875
Apr 16, 2024483,958.38504,520.53466,680.19478,323.13478,323.133,381,363,338,111
Apr 15, 2024460,675.31486,529.56446,708.16483,975.50483,975.503,907,179,168,753
Apr 14, 2024497,061.78505,755.97438,733.38460,576.13460,576.134,587,583,312,934
Apr 13, 2024537,001.19544,491.13475,446.00497,076.19497,076.193,388,123,881,238
Apr 12, 2024541,990.50554,123.13533,032.50536,988.63536,988.632,156,494,137,968
Apr 11, 2024532,010.50544,712.19518,557.56542,034.06542,034.062,580,739,031,595
Apr 10, 2024561,091.13565,586.63524,127.94532,011.56532,011.562,774,493,104,570
Apr 09, 2024523,834.03565,879.50517,430.91561,083.69561,083.692,893,283,389,270
Apr 08, 2024508,515.59524,545.00507,287.72523,833.41523,833.411,506,371,644,756
Apr 07, 2024503,156.50515,092.03501,658.41508,511.03508,511.031,357,914,887,201
Apr 06, 2024503,819.41507,218.50486,552.97503,159.59503,159.592,306,586,251,330
Apr 05, 2024501,965.66522,245.06493,413.03503,824.69503,824.692,190,223,310,135
Apr 04, 2024496,684.09510,696.66485,577.31501,957.53501,957.532,426,951,623,012
Apr 03, 2024531,320.50531,495.06487,435.63496,670.53496,670.533,345,737,270,915
Apr 02, 2024552,290.88552,337.69518,378.00531,352.63531,352.632,425,872,820,844
Apr 01, 2024530,910.94553,063.88530,803.69552,296.38552,296.381,589,713,547,272
Mar 31, 2024531,497.56539,709.06528,179.25530,909.88530,909.881,420,988,342,414
Mar 30, 2024539,288.56542,488.75525,981.56531,494.31531,494.311,924,003,867,381
Mar 29, 2024529,582.69545,921.50524,403.56539,331.25539,331.252,486,636,503,561
Mar 28, 2024543,574.88554,354.69523,763.44529,567.44529,567.442,837,341,328,484
Mar 27, 2024543,625.69556,535.13537,211.19543,603.88543,603.882,804,091,016,794
Mar 26, 2024522,763.94553,905.38517,867.47543,595.19543,595.192,816,298,875,495
Mar 25, 2024505,224.78524,514.81499,866.34522,726.22522,726.221,839,442,601,995
Mar 24, 2024505,062.22519,926.06495,602.19505,213.88505,213.882,005,072,069,359
Mar 23, 2024529,652.56536,677.75492,688.44504,773.84504,773.843,115,377,866,635
Mar 22, 2024529,711.44542,141.88517,554.56529,666.75529,666.753,368,410,929,935
Mar 21, 2024476,997.06532,993.50463,628.91529,617.31529,617.315,517,973,465,240
Mar 20, 2024524,765.06528,947.19475,406.75476,879.47476,879.475,160,069,554,603
Mar 19, 2024542,544.81542,574.31515,180.50524,711.00524,711.003,156,366,308,597
Mar 18, 2024525,093.75547,827.69508,868.97542,561.81542,561.812,970,011,459,010
Mar 17, 2024556,851.75563,527.44516,903.59525,068.44525,068.443,010,709,102,173
Mar 16, 2024575,852.06583,417.25531,274.69556,719.88556,719.884,993,799,753,729
Mar 15, 2024591,233.63592,104.94551,974.00575,894.06575,894.063,772,142,120,432
Mar 14, 2024587,580.69603,119.38582,189.75591,338.69591,338.693,251,270,794,352
Mar 13, 2024596,736.94600,219.44566,035.94587,581.88587,581.883,973,583,363,347
Mar 12, 2024569,751.44600,695.19549,529.69596,700.94596,700.944,226,965,665,982
Mar 11, 2024575,846.31583,660.31558,877.75569,744.94569,744.942,317,022,220,896
Mar 10, 2024572,394.44580,965.00570,709.06575,821.00575,821.001,753,988,776,574
Mar 09, 2024572,946.44588,313.31563,565.06572,385.94572,385.943,843,615,075,424
Mar 08, 2024569,941.56583,410.56555,641.19572,875.00572,875.003,320,599,123,796
Mar 07, 2024533,247.00584,140.31525,114.94570,078.19570,078.195,215,129,194,793
Mar 06, 2024546,449.13574,089.63483,405.13533,381.56533,381.567,157,871,586,123
Mar 05, 2024523,836.69547,795.63516,561.47546,224.19546,224.194,028,179,818,990
Mar 04, 2024513,756.25523,919.66506,152.25524,084.91524,084.912,048,202,136,498
Mar 03, 2024515,750.09519,290.56510,157.53513,632.38513,632.381,804,792,625,856
Mar 02, 2024501,530.47518,366.09501,822.38515,584.19515,584.192,533,617,814,006
Mar 01, 2024510,263.16527,794.38495,505.97501,523.53501,523.534,272,382,740,733
Feb 29, 2024488,261.88525,186.13482,493.50510,097.59510,097.594,954,661,178,865
Feb 28, 2024478,556.63493,933.34476,936.94488,356.13488,356.133,174,456,270,826
Feb 27, 2024468,426.81481,933.16457,631.84478,645.28478,645.282,635,560,205,428
Feb 26, 2024450,306.34469,017.00449,106.41468,452.13468,452.132,200,336,370,242
Feb 25, 2024439,711.63451,935.88437,565.38450,309.25450,309.251,610,443,788,404
Feb 24, 2024446,929.16450,114.59437,265.50439,665.78439,665.781,929,626,747,868
Feb 23, 2024446,464.47456,210.69437,029.25447,059.72447,059.722,717,398,416,795
Feb 22, 2024452,245.09452,450.06431,563.75446,578.13446,578.132,841,090,042,213
Feb 21, 2024442,415.00454,611.97432,862.44451,922.72451,922.723,050,545,613,457
Feb 20, 2024432,615.22447,936.69429,032.88442,335.09442,335.092,278,581,856,508
Feb 19, 2024418,633.56434,342.16415,809.84432,270.06432,270.063,506,784,522,968
Feb 18, 2024421,191.31421,400.56409,271.16418,628.00418,628.002,693,892,445,252
Feb 17, 2024423,709.56429,182.03414,526.28421,184.66421,184.662,562,405,682,239
Feb 16, 2024418,202.63429,469.72415,100.47423,544.34423,544.343,559,226,867,029
Feb 15, 2024398,172.00419,716.41394,571.78418,247.91418,247.913,229,411,121,013
Feb 14, 2024397,360.34401,290.31391,824.34398,247.34398,247.342,753,959,610,256
Feb 13, 2024374,085.63397,808.94368,880.63397,140.69397,140.691,945,679,900,157
Feb 12, 2024373,431.16378,888.16372,547.97374,084.41374,084.411,096,076,824,904
Feb 11, 2024371,418.59375,758.78369,657.88373,445.84373,445.84966,666,791,026
Feb 10, 2024361,189.03376,741.63361,269.53371,398.50371,398.502,035,654,507,035
Feb 09, 2024358,984.84367,577.34359,076.75361,208.88361,208.881,483,975,219,796
Feb 08, 2024350,677.75361,963.28348,646.25358,935.22358,935.221,430,653,750,701
Feb 07, 2024341,776.47353,504.06341,332.66350,668.75350,668.751,407,416,963,958
Feb 06, 2024339,967.63346,791.31337,446.34341,766.63341,766.631,081,852,607,704
Feb 05, 2024340,686.34342,599.56336,755.50340,018.22340,018.22807,606,798,083
Feb 04, 2024342,446.56345,320.09340,303.72340,674.66340,674.66689,610,502,855
Feb 03, 2024337,408.84340,415.34337,658.34342,455.16342,455.161,066,243,981,164
Feb 02, 2024335,500.31337,836.19329,621.66337,426.25337,426.251,302,878,237,226
Feb 01, 2024345,294.50346,186.22332,761.47335,554.59335,554.591,588,856,112,729
Jan 31, 2024341,793.97352,574.59339,099.25345,432.22345,432.221,498,930,920,756
Jan 30, 2024334,448.31342,191.28331,048.16341,739.16341,739.161,319,751,465,449
Jan 29, 2024336,112.16341,847.78332,165.06334,479.97334,479.971,081,175,026,486
Jan 28, 2024335,982.69338,238.84333,769.72336,066.69336,066.69762,318,057,908
Jan 27, 2024327,569.75337,342.50324,531.44335,965.00335,965.001,478,162,802,662
Jan 26, 2024329,709.38330,720.81321,096.44327,609.41327,609.411,374,166,691,647
Jan 25, 2024332,319.94333,648.69324,392.53329,649.16329,649.161,495,773,626,910
Jan 24, 2024342,365.16347,838.75321,112.75332,162.22332,162.222,398,862,787,598
Jan 23, 2024363,654.84364,573.25340,905.72342,346.63342,346.632,062,792,857,753
Jan 22, 2024365,859.50367,335.19363,268.25363,495.69363,495.69678,204,472,169
Jan 21, 2024368,829.44368,829.44363,829.66365,828.47365,828.47784,784,648,672
Jan 20, 2024365,678.25370,636.31357,910.03368,777.72368,777.721,689,501,903,346
Jan 19, 2024374,582.41376,585.44359,573.91365,430.88365,430.881,762,709,509,443
Jan 18, 2024380,933.28381,866.09371,562.88374,549.28374,549.281,546,718,414,163
Jan 17, 2024366,037.81384,790.88366,503.09381,028.47381,028.471,629,034,720,560
Jan 16, 2024358,762.44371,866.44358,639.63366,145.16366,145.161,414,306,815,262
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...