Canada Markets close in 1 hr 21 mins

Ethereum KRW (ETH-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
4,960,352.50+89,240.50 (+1.83%)
As of 07:37PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20214,954,655.504,983,412.504,645,155.504,960,352.504,960,352.5029,998,580,760,576
Dec. 05, 20214,879,185.505,029,950.004,785,132.504,964,122.004,964,122.0030,190,446,466,220
Dec. 04, 20215,007,255.505,024,978.004,175,507.004,879,136.504,879,136.5045,573,564,656,531
Dec. 03, 20215,312,832.505,488,420.004,854,283.504,998,898.504,998,898.5030,651,141,215,621
Dec. 02, 20215,399,031.005,441,058.005,227,665.505,309,239.005,309,239.0025,305,955,964,636
Dec. 01, 20215,469,604.505,642,401.005,332,718.005,399,805.005,399,805.0032,531,717,985,437
Nov. 30, 20215,297,091.505,626,368.005,179,920.005,478,831.005,478,831.0033,863,688,727,355
Nov. 29, 20215,137,930.005,312,826.505,105,801.505,293,920.005,293,920.0022,731,133,830,455
Nov. 28, 20214,904,915.505,139,089.504,771,365.505,134,949.005,134,949.0019,075,415,083,027
Nov. 27, 20214,834,780.005,007,800.004,823,437.504,899,251.504,899,251.5019,750,127,362,640
Nov. 26, 20215,382,785.505,426,370.504,701,329.004,820,322.004,820,322.0031,428,822,316,273
Nov. 25, 20215,078,258.005,417,892.005,055,914.005,088,227.005,088,227.0022,264,988,005,697
Nov. 24, 20215,164,881.505,206,909.504,964,791.505,040,911.005,040,911.0025,963,226,399,441
Nov. 23, 20214,868,764.505,220,567.004,837,944.505,165,747.505,165,747.5026,340,078,842,201
Nov. 22, 20215,079,132.005,106,717.004,799,741.004,867,309.004,867,309.0023,515,016,572,909
Nov. 21, 20215,258,189.505,270,460.005,065,972.005,082,969.505,082,969.5016,779,409,017,431
Nov. 20, 20215,122,516.505,284,638.005,016,323.005,255,491.005,255,491.0018,410,310,893,927
Nov. 19, 20214,726,968.005,139,986.004,710,313.505,122,464.005,122,464.0024,581,150,665,956
Nov. 18, 20215,067,156.505,129,082.004,683,893.004,732,790.004,732,790.0025,296,492,722,765
Nov. 17, 20214,989,902.505,077,924.004,852,814.005,066,910.505,066,910.5026,215,545,068,432
Nov. 16, 20215,409,618.005,772,472.004,899,231.004,992,809.004,992,809.0032,466,435,942,280
Nov. 15, 20215,459,758.005,622,127.005,383,059.505,394,261.505,394,261.5019,264,097,596,817
Nov. 14, 20215,485,131.005,533,756.505,329,736.005,458,894.505,458,894.5014,363,544,129,377
Nov. 13, 20215,506,472.005,548,237.005,406,721.005,488,467.505,488,467.5017,058,979,628,761
Nov. 12, 20215,623,531.005,665,354.505,317,552.505,506,939.505,506,939.5021,611,943,661,863
Nov. 11, 20215,493,670.505,635,267.505,428,160.005,630,765.505,630,765.5021,346,606,631,714
Nov. 10, 20215,578,258.005,739,783.005,313,624.005,494,524.505,494,524.5026,959,799,187,776
Nov. 09, 20215,776,230.005,697,012.005,562,671.505,580,268.505,580,268.5024,553,027,376,195
Nov. 08, 20215,459,035.005,787,517.005,459,035.005,778,651.005,778,651.0023,165,695,167,509
Nov. 07, 20215,345,085.005,483,249.505,329,728.005,460,104.505,460,104.5016,001,829,595,966
Nov. 06, 20215,296,248.505,353,373.005,121,771.505,342,248.005,342,248.0017,047,954,120,640
Nov. 05, 20215,380,975.505,418,557.505,255,808.505,300,496.505,300,496.5017,824,113,236,844
Nov. 04, 20215,435,083.505,424,734.505,250,856.005,380,857.505,380,857.5021,838,821,476,161
Nov. 03, 20215,411,791.005,506,231.505,285,947.005,438,052.005,438,052.0025,047,348,450,650
Nov. 02, 20215,090,002.005,423,196.505,041,605.505,406,030.005,406,030.0024,519,160,080,799
Nov. 01, 20215,036,981.005,156,960.504,902,629.505,092,505.505,092,505.5021,178,746,656,405
Oct. 31, 20215,077,539.005,161,765.004,908,714.005,036,813.005,036,813.0020,553,506,227,693
Oct. 30, 20215,185,014.505,199,820.504,995,022.005,080,952.005,080,952.0017,167,501,443,705
Oct. 29, 20215,010,769.505,236,704.004,995,925.505,185,605.505,185,605.5026,978,021,868,672
Oct. 28, 20214,600,276.505,012,989.504,580,264.505,009,171.005,009,171.0030,328,709,280,332
Oct. 27, 20214,827,742.005,031,302.504,606,655.004,606,655.004,606,655.0030,731,914,287,729
Oct. 26, 20214,926,106.505,011,043.504,797,504.004,826,490.504,826,490.5020,045,872,654,656
Oct. 25, 20214,809,571.004,947,153.504,794,779.504,926,736.504,926,736.5018,683,980,139,136
Oct. 24, 20214,911,943.504,928,277.504,671,443.004,813,665.504,813,665.5017,637,278,707,506
Oct. 23, 20214,676,431.004,911,716.504,644,961.504,911,716.504,911,716.5017,403,782,596,624
Oct. 22, 20214,775,777.504,906,397.504,601,294.004,675,048.004,675,048.0022,883,061,774,960
Oct. 21, 20214,892,475.505,136,306.504,748,243.004,774,172.004,774,172.0033,231,268,715,571
Oct. 20, 20214,559,261.504,898,446.504,497,024.004,885,749.504,885,749.5023,909,558,197,099
Oct. 19, 20214,443,667.004,566,548.504,428,385.004,559,167.504,559,167.5018,810,618,692,863
Oct. 18, 20214,551,068.004,599,623.004,380,672.004,445,561.004,445,561.0020,617,864,855,370
Oct. 17, 20214,529,918.504,630,502.504,329,867.004,550,328.004,550,328.0018,815,977,173,305
Oct. 16, 20214,572,272.004,686,750.004,501,564.004,530,537.504,530,537.5019,608,405,729,508
Oct. 15, 20214,481,283.004,607,098.004,418,947.504,568,686.004,568,686.0024,799,370,472,106
Oct. 14, 20214,278,686.504,523,495.504,266,647.504,476,387.504,476,387.5022,988,990,891,468
Oct. 13, 20214,184,391.504,285,673.004,071,800.004,280,161.004,280,161.0019,240,985,579,810
Oct. 12, 20214,241,257.004,241,257.004,082,523.004,184,175.504,184,175.5021,695,652,667,593
Oct. 11, 20214,091,978.504,327,657.504,051,334.754,239,913.004,239,913.0022,218,978,107,230
Oct. 10, 20214,277,798.004,311,571.004,086,287.754,099,308.754,099,308.7519,350,796,760,558
Oct. 09, 20214,259,822.004,342,419.504,241,445.504,278,631.504,278,631.5015,204,986,263,617
Oct. 08, 20214,274,041.504,385,983.004,244,624.504,264,323.004,264,323.0019,410,956,044,977
Oct. 07, 20214,261,256.004,348,534.504,141,103.504,274,211.004,274,211.0022,741,538,089,502
Oct. 06, 20214,175,593.004,328,513.504,015,404.504,265,720.504,265,720.5026,037,333,475,599
Oct. 05, 20214,006,670.504,201,826.003,998,928.004,177,906.504,177,906.5019,749,622,511,771
Oct. 04, 20214,037,576.254,068,763.753,884,344.504,004,662.004,004,662.0021,026,473,235,600
Oct. 03, 20214,002,798.254,113,574.253,952,453.254,037,083.254,037,083.2518,325,072,632,855
Oct. 02, 20213,906,118.754,090,237.753,848,459.754,003,892.504,003,892.5022,668,738,430,231
Oct. 01, 20213,555,502.003,928,627.753,538,276.503,904,520.003,904,520.0026,334,133,964,015
Sep. 30, 20213,390,070.253,606,527.753,370,937.003,556,153.253,556,153.2520,923,440,586,477
Sep. 29, 20213,337,135.253,490,824.503,311,637.503,390,765.003,390,765.0018,733,785,009,253
Sep. 28, 20213,450,201.503,513,684.753,317,312.753,334,758.503,334,758.5020,069,488,178,000
Sep. 27, 20213,618,301.253,719,360.253,454,594.753,456,298.253,456,298.2522,574,488,673,896
Sep. 26, 20213,453,845.753,676,574.753,239,321.503,614,084.753,614,084.7524,988,093,167,477
Sep. 25, 20213,459,206.253,504,185.503,327,118.003,452,928.003,452,928.0022,345,610,894,192
Sep. 24, 20213,705,979.503,704,507.753,237,381.253,460,132.003,460,132.0030,209,253,701,263
Sep. 23, 20213,638,253.253,723,835.253,602,083.753,707,109.253,707,109.2521,752,938,721,429
Sep. 22, 20213,271,196.253,645,111.503,249,699.253,638,127.503,638,127.5028,063,841,454,019
Sep. 21, 20213,535,027.753,672,823.753,170,179.253,272,642.753,272,642.7535,994,715,337,568
Sep. 20, 20213,936,038.253,950,309.753,498,984.503,513,279.503,513,279.5032,499,016,583,327
Sep. 19, 20214,058,215.004,075,985.753,884,442.503,935,775.003,935,775.0016,854,068,699,607
Sep. 18, 20214,015,821.754,185,305.503,985,644.254,056,714.254,056,714.2518,906,670,220,311
Sep. 17, 20214,195,742.504,235,773.003,967,391.004,017,140.754,017,140.7520,948,187,784,263
Sep. 16, 20214,213,631.004,299,336.504,101,088.754,197,772.504,197,772.5023,618,780,221,676
Sep. 15, 20214,020,528.754,216,207.003,939,406.504,216,207.004,216,207.0020,465,433,618,233
Sep. 14, 20213,851,930.754,018,129.503,841,770.504,018,129.504,018,129.5022,410,211,630,598
Sep. 13, 20213,988,046.254,018,930.253,664,555.503,850,987.753,850,987.7526,632,204,232,971
Sep. 12, 20213,827,484.004,052,403.503,786,307.503,991,162.503,991,162.5019,674,615,063,015
Sep. 11, 20213,755,785.253,916,707.503,755,704.753,827,468.003,827,468.0021,800,812,139,704
Sep. 10, 20214,008,111.004,119,985.253,694,958.753,758,682.253,758,682.2526,164,984,964,014
Sep. 09, 20214,030,813.504,160,742.253,974,647.504,010,188.254,010,188.2528,219,533,599,362
Sep. 08, 20213,983,765.754,155,740.003,765,773.504,083,078.004,083,078.0037,054,279,085,167
Sep. 07, 20214,541,182.504,569,270.003,562,554.003,981,460.503,981,460.5045,470,514,476,104
Sep. 06, 20214,566,969.504,589,799.504,475,952.004,543,324.504,543,324.5021,598,010,532,313
Sep. 05, 20214,491,627.004,599,367.004,436,332.004,567,677.504,567,677.5021,232,820,783,647
Sep. 04, 20214,551,239.504,587,690.504,435,689.004,493,358.004,493,358.0024,047,647,866,541
Sep. 03, 20214,386,374.004,648,080.004,294,942.504,554,365.504,554,365.5030,289,624,507,133
Sep. 02, 20214,422,129.504,439,880.004,324,109.004,390,431.504,390,431.5028,243,598,392,840
Sep. 01, 20213,977,667.754,435,817.503,929,160.504,433,459.504,433,459.5034,765,073,565,758
Aug. 31, 20213,765,212.004,015,219.753,726,750.003,981,111.753,981,111.7531,629,348,449,524
Aug. 30, 20213,751,066.253,904,587.003,669,610.003,761,264.753,761,264.7522,521,720,481,385
Aug. 29, 20213,773,819.503,816,203.253,671,614.753,750,845.503,750,845.5015,455,035,164,879
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...