Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ethereum CAD (ETH-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
Visitors trend2W10W9M
1,592.27-22.86 (-1.42%)
As of 10:05PM UTC. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20221,600.251,639.871,566.131,592.271,592.2714,927,627,264
Jun 25, 20221,581.341,606.701,526.991,602.901,602.9016,090,164,777
Jun 24, 20221,485.021,596.671,472.671,581.491,581.4921,890,494,988
Jun 23, 20221,362.901,488.481,361.161,485.261,485.2619,040,578,590
Jun 22, 20221,455.421,456.571,359.341,363.021,363.0219,459,132,981
Jun 21, 20221,463.791,530.821,443.121,454.711,454.7120,216,668,629
Jun 20, 20221,466.251,506.871,387.321,463.961,463.9625,627,074,137
Jun 19, 20221,294.111,487.171,228.601,466.251,466.2528,339,793,401
Jun 18, 20221,415.231,426.681,167.371,294.421,294.4228,210,606,466
Jun 17, 20221,383.621,441.821,375.771,415.411,415.4119,008,402,473
Jun 16, 20221,588.151,602.831,371.691,383.291,383.2924,495,644,566
Jun 15, 20221,568.201,593.951,328.111,587.641,587.6448,329,182,992
Jun 14, 20221,552.941,619.791,411.501,568.581,568.5843,145,271,040
Jun 13, 20221,847.781,854.091,523.711,552.981,552.9858,224,996,372
Jun 12, 20221,956.161,968.321,835.981,849.541,849.5430,029,898,882
Jun 11, 20222,128.782,146.801,926.561,955.491,955.4927,008,384,736
Jun 10, 20222,273.432,282.022,126.502,128.552,128.5523,656,034,584
Jun 09, 20222,251.632,295.282,234.532,273.602,273.6015,260,099,703
Jun 08, 20222,274.222,293.362,221.442,251.702,251.7022,649,810,244
Jun 07, 20222,339.492,333.272,178.922,274.152,274.1530,112,408,916
Jun 06, 20222,272.592,404.292,271.342,339.432,339.4320,784,202,023
Jun 05, 20222,269.522,299.802,238.422,272.052,272.0511,139,166,544
Jun 04, 20222,236.012,280.202,206.182,269.252,269.2510,930,487,084
Jun 03, 20222,305.492,313.832,199.082,235.842,235.8418,739,884,741
Jun 02, 20222,308.742,320.092,260.922,305.512,305.5121,450,620,462
Jun 01, 20222,454.112,479.522,248.602,310.212,310.2126,651,923,432
May 31, 20222,526.552,537.752,444.282,454.462,454.4623,204,918,239
May 30, 20222,305.832,537.902,295.052,526.592,526.5924,780,453,295
May 29, 20222,280.642,314.482,247.242,306.022,306.0213,543,876,532
May 28, 20222,242.852,291.192,194.692,280.942,280.9416,412,971,585
May 27, 20222,302.762,309.242,190.402,195.052,195.0532,412,815,678
May 26, 20222,493.612,512.952,255.882,304.512,304.5129,968,583,316
May 25, 20222,537.412,582.992,504.762,493.352,493.3517,133,908,937
May 24, 20222,522.252,551.102,467.122,537.802,537.8016,744,110,163
May 23, 20222,617.522,660.042,512.612,521.992,521.9921,016,147,900
May 22, 20222,535.402,623.122,524.322,618.582,618.5814,022,428,223
May 21, 20222,517.872,549.172,496.362,535.202,535.2010,973,778,096
May 20, 20222,586.932,628.972,478.812,518.252,518.2520,405,311,559
May 19, 20222,469.602,596.462,452.202,587.362,587.3624,015,975,694
May 18, 20222,677.142,690.622,470.252,470.252,470.2522,865,177,385
May 17, 20222,599.442,711.882,591.692,677.072,677.0723,704,648,405
May 16, 20222,769.342,769.342,562.372,599.242,599.2427,575,867,918
May 15, 20222,653.952,770.522,591.972,769.172,769.1719,159,841,992
May 14, 20222,599.862,663.302,525.382,654.062,654.0619,950,639,341
May 13, 20222,553.242,768.202,528.452,600.042,600.0432,030,508,081
May 12, 20222,693.312,818.782,278.162,555.302,555.3055,312,597,679
May 11, 20223,053.183,165.422,622.382,692.792,692.7959,445,468,423
May 10, 20222,917.893,180.942,873.303,054.163,054.1649,786,618,940
May 09, 20223,253.963,271.782,911.052,921.502,921.5047,273,168,903
May 08, 20223,402.843,406.333,217.553,252.603,252.6026,876,907,197
May 07, 20223,478.833,480.973,355.593,402.803,402.8017,257,730,398
May 06, 20223,526.343,536.263,408.083,478.813,478.8127,143,476,517
May 05, 20223,745.403,758.113,476.313,526.703,526.7029,046,457,466
May 04, 20223,571.763,773.253,566.633,745.933,745.9323,167,155,043
May 03, 20223,677.583,675.923,545.823,572.213,572.2116,717,193,045
May 02, 20223,635.063,700.953,596.883,677.923,677.9223,953,528,829
May 01, 20223,511.253,645.733,508.793,635.243,635.2419,711,113,909
Apr 30, 20223,621.273,648.663,507.923,511.503,511.5017,390,297,406
Apr 29, 20223,760.043,765.103,578.163,621.363,621.3624,142,844,171
Apr 28, 20223,702.333,806.373,679.223,760.253,760.2523,613,761,007
Apr 27, 20223,597.013,736.553,591.253,702.433,702.4322,324,415,072
Apr 26, 20223,832.913,854.733,569.603,596.563,596.5624,399,783,073
Apr 25, 20223,719.063,841.793,571.043,833.483,833.4828,448,229,946
Apr 24, 20223,733.763,767.993,714.643,718.733,718.7312,337,741,722
Apr 23, 20223,768.663,782.043,720.283,734.743,734.7411,588,881,369
Apr 22, 20223,761.003,821.543,742.433,768.713,768.7121,333,198,728
Apr 21, 20223,843.443,962.133,727.823,761.693,761.6926,169,658,724
Apr 20, 20223,912.183,955.603,808.583,843.343,843.3419,414,784,176
Apr 19, 20223,852.953,945.063,824.723,912.403,912.4017,842,195,855
Apr 18, 20223,776.733,860.463,656.233,852.993,852.9923,475,516,774
Apr 17, 20223,861.953,879.483,771.063,776.633,776.6313,200,759,114
Apr 16, 20223,835.773,878.353,804.613,862.493,862.4911,057,451,783
Apr 15, 20223,808.853,839.893,785.753,835.513,835.5114,198,014,582
Apr 14, 20223,918.383,940.003,767.703,808.563,808.5619,953,215,389
Apr 13, 20223,828.443,924.893,810.083,919.043,919.0420,219,511,003
Apr 12, 20223,768.643,877.933,740.303,829.073,829.0725,569,111,398
Apr 11, 20224,038.074,046.863,742.843,768.183,768.1827,672,160,762
Apr 10, 20224,099.544,151.974,040.954,040.954,040.9513,118,611,297
Apr 09, 20224,012.414,100.394,006.744,100.334,100.3312,454,794,223
Apr 08, 20224,069.844,158.253,996.284,012.534,012.5322,069,739,402
Apr 07, 20223,985.634,096.773,963.254,069.844,069.8421,078,176,160
Apr 06, 20224,259.494,259.493,984.383,985.003,985.0032,205,419,402
Apr 05, 20224,396.824,413.614,258.084,259.644,259.6420,826,923,470
Apr 04, 20224,412.614,414.594,275.944,396.824,396.8222,737,987,980
Apr 03, 20224,313.874,476.144,284.384,413.194,413.1919,209,275,447
Apr 02, 20224,320.104,409.634,310.354,314.184,314.1829,518,188,417
Apr 01, 20224,103.884,344.334,031.434,319.814,319.8126,276,577,386
Mar 31, 20224,226.214,297.584,091.024,102.714,102.7122,110,406,706
Mar 30, 20224,251.584,286.554,184.924,226.054,226.0519,103,725,166
Mar 29, 20224,176.024,342.384,176.024,252.164,252.1624,414,779,346
Mar 28, 20224,111.274,291.314,094.634,178.044,178.0425,820,371,702
Mar 27, 20223,925.814,110.343,923.614,110.344,110.3416,772,989,981
Mar 26, 20223,875.403,929.603,857.213,925.043,925.0411,084,430,399
Mar 25, 20223,892.083,989.343,854.203,875.733,875.7321,246,405,054
Mar 24, 20223,806.903,911.283,784.663,891.603,891.6022,626,040,874
Mar 23, 20223,741.203,814.673,692.523,806.913,806.9120,106,419,853
Mar 22, 20223,647.993,827.133,642.163,741.183,741.1821,178,372,429
Mar 21, 20223,605.573,715.953,577.863,648.253,648.2519,142,888,320
Mar 20, 20223,714.143,727.273,562.323,606.023,606.0215,990,938,080
Mar 19, 20223,711.823,756.293,669.083,713.773,713.7714,592,189,645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement