UK Markets open in 5 hrs 40 mins

Ethereum AUD (ETH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2,961.71+51.38 (+1.77%)
As of 01:19AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 May 20222,978.052,983.842,961.122,961.712,961.7125,997,893,632
17 May 2022------
16 May 20223,088.453,088.452,864.322,901.072,901.0730,778,126,674
15 May 20222,965.133,089.902,895.893,088.263,088.2621,367,574,096
14 May 20222,904.712,975.582,821.492,965.262,965.2622,289,939,388
13 May 20222,853.863,094.692,824.262,904.912,904.9135,786,225,768
12 May 20222,992.203,129.452,540.102,856.162,856.1661,825,052,735
11 May 20223,379.263,483.182,909.782,991.632,991.6366,042,581,449
10 May 20223,225.283,515.983,181.443,380.353,380.3555,103,816,380
09 May 20223,575.083,604.153,220.123,229.283,229.2852,253,374,691
08 May 20223,724.393,728.223,529.853,573.593,573.5929,529,279,823
07 May 20223,807.563,809.913,672.683,724.353,724.3518,888,501,360
06 May 20223,861.423,877.273,740.073,807.553,807.5529,708,402,049
05 May 20224,054.764,070.173,813.233,861.823,861.8231,806,516,815
04 May 20223,919.544,091.623,913.684,055.344,055.3425,080,710,312
03 May 20224,052.154,046.203,891.703,920.033,920.0318,344,920,628
02 May 20224,003.784,076.953,960.364,052.524,052.5226,393,247,336
01 May 20223,863.084,013.623,860.374,003.984,003.9821,710,471,255
30 Apr 20223,984.124,014.253,859.413,863.353,863.3519,132,795,268
29 Apr 20224,130.874,129.703,939.293,984.213,984.2126,561,943,361
28 Apr 20224,056.404,190.154,044.804,131.104,131.1025,942,661,749
27 Apr 20223,932.834,079.093,928.734,056.524,056.5224,459,444,459
26 Apr 20224,192.844,211.963,902.453,932.353,932.3526,677,817,090
25 Apr 20224,041.764,207.323,913.174,193.464,193.4631,119,644,064
24 Apr 20224,053.194,082.154,032.194,041.414,041.4113,408,291,101
23 Apr 20224,095.084,105.594,042.514,054.254,054.2512,580,322,940
22 Apr 20224,058.594,138.234,055.054,095.134,095.1323,180,934,162
21 Apr 20224,134.404,273.544,018.824,059.334,059.3328,240,307,121
20 Apr 20224,197.804,255.414,091.144,134.284,134.2820,884,507,426
19 Apr 20224,156.114,242.244,115.234,198.034,198.0319,144,777,580
18 Apr 20224,049.014,161.973,929.304,156.164,156.1625,322,619,930
17 Apr 20224,140.924,159.714,042.264,048.904,048.9014,152,471,434
16 Apr 20224,112.854,158.514,079.444,141.504,141.5011,856,195,531
15 Apr 20224,076.774,112.944,055.024,112.574,112.5715,223,619,360
14 Apr 20224,184.494,210.204,028.784,076.474,076.4721,356,781,015
13 Apr 20224,064.964,192.304,064.814,185.194,185.1921,592,662,228
12 Apr 20224,021.034,117.553,983.764,065.634,065.6327,148,730,954
11 Apr 20224,310.754,318.653,991.934,020.534,020.5329,525,389,608
10 Apr 20224,371.714,436.054,313.834,313.834,313.8314,004,483,445
09 Apr 20224,278.794,372.614,272.754,372.544,372.5413,281,655,907
08 Apr 20224,323.664,423.474,261.594,278.924,278.9223,534,927,952
07 Apr 20224,226.884,357.734,203.694,323.674,323.6722,392,764,625
06 Apr 20224,497.734,497.734,225.554,226.204,226.2034,154,775,867
05 Apr 20224,668.074,646.084,496.244,497.894,497.8921,991,809,520
04 Apr 20224,705.434,683.804,538.134,668.074,668.0724,140,774,789
03 Apr 20224,599.044,771.224,567.604,706.054,706.0520,483,990,294
02 Apr 20224,599.724,701.144,589.334,599.374,599.3731,469,536,126
01 Apr 20224,381.464,627.094,312.734,599.404,599.4027,977,311,588
31 Mar 20224,512.914,585.194,367.654,380.224,380.2223,605,962,963
30 Mar 20224,526.614,572.044,460.004,512.734,512.7320,399,679,108
29 Mar 20224,448.484,640.454,448.484,527.224,527.2225,994,126,695
28 Mar 20224,379.624,575.064,362.254,450.644,450.6427,505,000,669
27 Mar 20224,182.804,378.634,164.454,378.634,378.6317,867,781,151
26 Mar 20224,134.714,186.844,115.304,181.984,181.9811,810,033,413
25 Mar 20224,138.884,235.254,107.654,135.064,135.0622,668,043,392
24 Mar 20224,041.924,157.634,020.944,138.374,138.3724,060,784,614
23 Mar 20223,984.274,053.223,935.464,041.924,041.9221,347,675,663
22 Mar 20223,918.274,112.943,912.863,984.253,984.2522,554,369,995
21 Mar 20223,859.983,983.253,834.883,918.543,918.5420,561,162,768
20 Mar 20223,968.423,982.453,806.213,860.463,860.4617,119,219,206
19 Mar 20223,965.964,013.463,920.283,968.033,968.0315,591,215,260
18 Mar 20223,813.084,010.913,758.473,966.803,966.8021,321,075,455
17 Mar 20223,803.103,829.233,764.553,813.653,813.6517,186,365,158
16 Mar 20223,643.963,814.173,630.903,803.223,803.2224,579,297,707
15 Mar 20223,598.943,697.363,499.883,644.133,644.1317,887,354,300
14 Mar 20223,451.793,588.733,435.703,598.983,598.9815,620,640,156
13 Mar 20223,529.673,558.553,434.873,452.423,452.4211,830,855,712
12 Mar 20223,510.703,574.863,509.973,531.403,531.408,960,331,450
11 Mar 20223,540.983,636.943,453.343,510.573,510.5716,983,107,577
10 Mar 20223,729.913,729.913,494.373,540.673,540.6718,045,800,602
09 Mar 20223,546.103,771.693,537.263,730.823,730.8219,371,261,889
08 Mar 20223,407.973,594.883,398.873,545.523,545.5219,157,496,381
07 Mar 20223,455.773,585.113,352.463,408.043,408.0419,912,669,914
06 Mar 20223,615.443,627.243,455.423,455.423,455.4211,999,778,071
05 Mar 20223,552.403,634.653,523.253,615.293,615.2910,951,523,887
04 Mar 20223,864.513,864.773,510.723,550.613,550.6119,667,533,272
03 Mar 20224,045.084,069.083,826.283,863.813,863.8117,845,268,910
02 Mar 20224,093.714,164.083,999.674,045.034,045.0322,810,994,610
01 Mar 20224,022.284,166.673,949.664,093.734,093.7325,832,858,094
28 Feb 20223,647.714,033.223,597.084,021.494,021.4926,541,013,432
27 Feb 20223,843.663,913.643,602.033,648.593,648.5922,476,098,234
26 Feb 20223,826.553,938.933,798.903,844.503,844.5016,207,696,619
25 Feb 20223,629.073,905.413,585.913,825.923,825.9223,815,915,811
24 Feb 20223,580.863,750.573,215.623,628.563,628.5640,938,731,636
23 Feb 20223,652.323,769.963,582.743,583.903,583.9018,515,574,519
22 Feb 20223,581.243,671.743,484.883,652.123,652.1222,638,362,011
21 Feb 20223,663.853,813.773,575.063,582.523,582.5225,954,063,226
20 Feb 20223,852.463,852.463,605.753,665.223,665.2216,232,099,146
19 Feb 20223,881.903,939.713,773.883,852.393,852.3913,624,458,725
18 Feb 20224,013.274,068.743,849.973,883.093,883.0921,951,741,156
17 Feb 20224,347.624,383.103,980.864,009.304,009.3022,067,906,786
16 Feb 20224,449.294,450.924,258.944,348.974,348.9717,174,934,690
15 Feb 20224,113.534,455.924,091.264,448.494,448.4919,475,143,702
14 Feb 20224,031.484,156.863,981.004,113.174,113.1717,056,514,663
13 Feb 20224,087.244,130.663,987.204,036.064,036.0612,674,486,038
12 Feb 20224,102.474,175.924,021.924,088.044,088.0415,770,492,380
11 Feb 20224,297.164,365.744,048.274,102.474,102.4722,484,071,407
10 Feb 20224,514.524,545.394,285.154,297.264,297.2626,013,374,639
09 Feb 20224,368.384,544.154,273.844,513.614,513.6119,438,665,048
08 Feb 20224,409.384,527.284,258.374,370.384,370.3823,983,504,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...