Canada markets closed

Ethereum KRW (ETH-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
1,444,214.88-65,599.50 (-4.34%)
As of 08:44PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20221,479,913.631,489,275.131,420,668.131,444,214.881,444,214.8819,380,293,337,088
Jun 28, 20221,535,157.131,585,851.251,474,829.001,479,248.501,479,248.5018,123,520,867,567
Jun 27, 20221,546,779.251,584,651.001,516,957.001,535,706.131,535,706.1316,071,623,637,223
Jun 26, 20221,602,571.501,640,146.131,546,383.751,546,932.131,546,932.1315,596,047,114,822
Jun 25, 20221,581,603.881,606,963.631,527,244.001,603,163.631,603,163.6316,092,848,395,750
Jun 24, 20221,486,337.501,596,936.501,471,840.881,581,758.631,581,758.6321,894,146,021,683
Jun 23, 20221,364,446.631,490,533.131,364,464.631,486,574.251,486,574.2519,057,420,474,298
Jun 22, 20221,453,931.131,455,079.381,361,836.131,364,566.881,364,566.8819,481,198,553,443
Jun 21, 20221,457,483.881,530,833.751,436,112.251,453,222.751,453,222.7520,195,956,110,844
Jun 20, 20221,456,371.751,498,283.501,379,944.881,457,652.631,457,652.6325,516,610,824,305
Jun 19, 20221,282,977.001,475,501.381,218,034.751,456,372.001,456,372.0028,148,936,271,626
Jun 18, 20221,403,122.381,414,473.631,157,324.751,283,281.881,283,281.8827,967,957,634,501
Jun 17, 20221,376,054.131,438,976.501,368,224.631,403,304.881,403,304.8818,845,780,355,380
Jun 16, 20221,577,144.631,595,191.751,364,187.751,375,723.001,375,723.0024,361,683,714,164
Jun 15, 20221,562,425.881,580,880.501,325,542.751,576,637.001,576,637.0047,994,360,020,853
Jun 14, 20221,556,230.381,616,769.131,411,140.131,562,808.881,562,808.8842,986,397,291,234
Jun 13, 20221,847,070.001,861,661.251,526,332.501,556,265.881,556,265.8858,348,254,565,291
Jun 12, 20221,957,541.131,969,713.881,837,281.381,848,836.881,848,836.8830,018,404,374,205
Jun 11, 20222,130,696.252,148,733.001,927,924.881,956,867.881,956,867.8827,027,462,497,494
Jun 10, 20222,262,830.252,274,868.252,128,413.752,130,471.502,130,471.5023,677,370,549,786
Jun 09, 20222,254,945.252,293,161.502,242,055.502,263,002.252,263,002.2515,188,982,249,374
Jun 08, 20222,276,524.002,295,190.252,222,584.002,255,020.252,255,020.2522,683,162,401,573
Jun 07, 20222,333,101.252,336,520.002,172,823.502,276,458.252,276,458.2530,142,914,413,697
Jun 06, 20222,259,811.252,394,612.252,258,999.502,333,046.002,333,046.0020,727,461,071,790
Jun 05, 20222,255,030.502,285,118.002,224,135.502,259,271.752,259,271.7511,076,540,911,871
Jun 04, 20222,222,274.752,265,644.252,192,622.002,254,768.252,254,768.2510,860,716,356,162
Jun 03, 20222,276,537.502,285,094.502,185,543.502,222,096.752,222,096.7518,624,729,007,045
Jun 02, 20222,273,094.752,290,582.752,231,249.752,276,556.752,276,556.7521,181,214,653,991
Jun 01, 20222,413,462.502,439,942.502,215,359.252,274,538.002,274,538.0026,240,445,145,673
May 31, 20222,469,916.752,478,116.252,400,677.252,413,807.252,413,807.2522,820,564,917,458
May 30, 20222,269,552.252,479,407.502,259,551.752,469,957.752,469,957.7524,224,990,063,836
May 29, 20222,248,335.752,288,694.002,215,408.002,269,733.752,269,733.7513,330,770,467,543
May 28, 20222,163,594.502,205,377.502,163,594.502,205,377.502,205,377.5029,123,460,290,809
May 27, 20222,271,007.252,276,527.502,159,365.252,163,954.502,163,954.5031,953,640,584,199
May 26, 20222,463,773.752,480,323.002,225,034.002,272,732.502,272,732.5029,555,360,910,900
May 25, 20222,495,339.252,545,987.752,472,142.252,463,513.502,463,513.5016,928,870,076,339
May 24, 20222,483,131.502,518,047.002,425,806.002,495,724.752,495,724.7516,466,516,025,533
May 23, 20222,602,377.002,623,884.252,473,378.752,482,868.502,482,868.5020,690,169,002,921
May 22, 20222,515,226.752,607,829.502,504,232.002,603,428.502,603,428.5013,941,293,151,696
May 21, 20222,497,836.752,528,888.252,476,498.002,515,033.002,515,033.0010,886,472,305,291
May 20, 20222,550,045.752,603,523.252,459,895.252,498,216.002,498,216.0020,242,969,853,020
May 19, 20222,444,729.002,566,300.252,432,205.752,550,470.502,550,470.5023,673,532,376,568
May 18, 20222,648,111.002,662,644.252,445,375.252,445,375.252,445,375.2522,634,899,651,405
May 17, 20222,591,049.002,676,572.252,556,294.752,648,046.752,648,046.7523,447,638,036,854
May 16, 20222,743,601.252,743,601.252,550,384.252,590,848.752,590,848.7527,486,893,652,989
May 15, 20222,628,964.002,745,337.002,567,566.502,743,435.002,743,435.0018,981,754,209,648
May 14, 20222,575,388.752,638,229.252,501,605.752,629,079.752,629,079.7519,762,836,249,168
May 13, 20222,530,224.252,741,894.252,503,267.252,575,564.752,575,564.7531,728,992,507,513
May 12, 20222,651,073.002,782,906.502,257,432.752,532,262.502,532,262.5054,813,991,421,800
May 11, 20222,990,877.253,109,978.752,582,481.752,650,566.502,650,566.5058,513,301,521,599
May 10, 20222,859,376.003,119,919.252,817,333.502,991,843.252,991,843.2548,770,710,504,363
May 09, 20223,201,355.753,227,059.002,856,410.502,862,920.752,862,920.7546,325,248,975,881
May 08, 20223,347,879.003,351,319.253,173,010.253,200,023.253,200,023.2526,442,424,413,971
May 07, 20223,422,644.253,424,753.503,301,399.003,347,842.503,347,842.5016,979,003,232,263
May 06, 20223,490,228.753,512,404.253,359,616.753,422,628.753,422,628.7526,705,086,062,438
May 05, 20223,679,681.753,695,352.003,441,708.253,490,586.003,490,586.0028,748,982,709,718
May 04, 20223,510,085.003,726,097.253,502,096.003,680,205.253,680,205.2522,760,644,553,401
May 03, 20223,621,045.753,624,859.003,481,902.003,510,520.253,510,520.2516,428,508,767,487
May 02, 20223,572,773.003,643,876.253,537,363.503,621,373.003,621,373.0023,585,276,044,167
May 01, 20223,449,306.753,586,660.253,446,886.753,572,952.503,572,952.5019,373,352,492,792
Apr 30, 20223,557,384.253,584,289.003,446,037.003,449,550.003,449,550.0017,083,507,235,178
Apr 29, 20223,736,785.503,736,815.753,514,601.753,557,470.753,557,470.7523,716,929,242,111
Apr 28, 20223,658,497.253,786,441.253,649,100.003,736,994.753,736,994.7523,467,735,488,745
Apr 27, 20223,541,169.003,693,515.503,539,540.253,658,598.503,658,598.5022,060,129,694,622
Apr 26, 20223,761,799.753,775,891.753,513,407.753,540,730.503,540,730.5024,021,009,358,811
Apr 25, 20223,636,669.003,775,153.753,507,534.003,762,358.753,762,358.7527,920,441,468,665
Apr 24, 20223,655,469.753,686,003.003,636,530.753,636,348.503,636,348.5012,064,412,454,228
Apr 23, 20223,688,006.503,701,769.003,640,660.003,656,424.003,656,424.0011,345,868,916,926
Apr 22, 20223,711,390.753,752,088.003,667,576.503,688,048.003,688,048.0020,876,622,777,502
Apr 21, 20223,798,672.503,925,334.253,680,354.253,712,064.253,712,064.2525,824,443,276,450
Apr 20, 20223,848,041.253,902,748.003,759,572.503,798,569.253,798,569.2519,188,632,244,569
Apr 19, 20223,777,398.753,880,243.753,765,473.503,848,254.003,848,254.0017,549,661,389,490
Apr 18, 20223,679,262.503,781,815.253,572,549.003,777,443.753,777,443.7523,015,203,391,261
Apr 17, 20223,763,328.503,780,405.503,673,805.503,679,163.503,679,163.5012,860,085,643,970
Apr 16, 20223,737,814.003,779,312.753,707,453.003,763,855.003,763,855.0010,775,076,042,064
Apr 15, 20223,715,445.003,748,726.753,687,425.003,737,560.253,737,560.2513,835,437,835,909
Apr 14, 20223,813,859.753,845,522.503,675,815.003,715,168.253,715,168.2519,463,906,334,588
Apr 13, 20223,722,811.003,822,444.253,689,252.503,814,499.003,814,499.0019,680,144,924,775
Apr 12, 20223,682,621.003,777,545.003,659,692.003,723,423.503,723,423.5024,863,613,694,940
Apr 11, 20223,945,343.753,953,703.503,659,150.503,682,166.003,682,166.0027,040,538,408,510
Apr 10, 20224,008,632.754,059,902.753,948,158.503,948,158.503,948,158.5012,817,363,246,556
Apr 09, 20223,923,433.254,009,458.253,917,893.754,009,400.504,009,400.5012,178,605,596,842
Apr 08, 20223,953,645.504,048,864.253,907,658.753,923,553.753,923,553.7521,580,336,614,830
Apr 07, 20223,862,785.753,981,571.503,844,319.003,953,648.253,953,648.2520,476,393,248,393
Apr 06, 20224,158,316.504,158,316.503,861,577.253,862,170.503,862,170.5031,212,781,329,702
Apr 05, 20224,277,250.004,303,343.004,156,945.754,158,463.254,158,463.2520,332,250,174,381
Apr 04, 20224,296,511.504,294,953.004,157,355.754,277,251.504,277,251.5022,119,650,247,083
Apr 03, 20224,201,876.504,359,422.504,173,150.004,297,083.004,297,083.0018,703,878,987,107
Apr 02, 20224,207,948.504,295,192.504,198,448.504,202,180.004,202,180.0028,751,877,124,021
Apr 01, 20223,987,017.004,230,995.003,918,418.004,207,660.004,207,660.0025,594,420,415,220
Mar 31, 20224,098,028.254,168,494.003,975,306.503,985,883.503,985,883.5021,480,803,059,812
Mar 30, 20224,113,822.754,153,181.754,055,971.754,097,869.004,097,869.0018,524,295,771,767
Mar 29, 20224,081,399.004,211,096.504,081,399.004,114,381.004,114,381.0023,623,699,272,252
Mar 28, 20224,034,343.254,194,634.504,014,373.504,083,373.504,083,373.5025,235,307,652,563
Mar 27, 20223,852,564.254,033,430.753,835,655.754,033,430.754,033,430.7516,459,130,127,785
Mar 26, 20223,806,744.503,856,277.253,788,877.503,851,808.753,851,808.7510,877,609,796,099
Mar 25, 20223,794,319.503,887,969.753,783,851.253,807,070.253,807,070.2520,870,030,919,756
Mar 24, 20223,696,711.753,808,466.753,683,383.503,793,847.003,793,847.0022,057,708,550,513
Mar 23, 20223,612,520.003,698,322.003,555,839.003,696,719.253,696,719.2519,524,450,705,451
Mar 22, 20223,534,927.003,716,222.753,529,137.503,612,503.003,612,503.0020,449,946,691,419
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...