UK markets open in 18 minutes

Ethereum AUD (ETH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
5,136.16-423.29 (-7.61%)
As of 07:40AM UTC. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20245,368.015,403.815,109.475,136.165,136.1639,874,564,096
18 Mar 20245,368.045,603.555,202.175,554.465,554.4630,405,388,306
17 Mar 20245,692.705,760.955,284.315,367.785,367.7830,778,520,483
16 Mar 20245,902.255,981.635,447.025,691.355,691.3551,051,683,438
15 Mar 20246,044.036,055.745,658.725,902.685,902.6838,662,921,801
14 Mar 20246,024.226,176.525,950.886,045.116,045.1133,236,922,598
13 Mar 20246,148.246,182.295,807.616,024.236,024.2340,739,515,137
12 Mar 20245,858.616,186.875,652.846,147.876,147.8743,550,834,390
11 Mar 20245,893.555,973.525,740.715,858.545,858.5423,825,344,512
10 Mar 20245,858.225,945.945,840.975,893.295,893.2917,951,357,782
09 Mar 20245,851.986,023.865,774.005,858.145,858.1439,337,828,335
08 Mar 20245,814.795,952.135,685.105,851.255,851.2533,916,042,279
07 Mar 20245,464.705,975.555,380.615,816.195,816.1953,207,010,677
06 Mar 20245,581.795,879.794,957.595,466.075,466.0773,353,603,337
05 Mar 20245,345.625,594.525,273.985,579.495,579.4941,146,457,830
04 Mar 20245,237.855,348.485,160.335,348.165,348.1620,901,395,720
03 Mar 20245,258.185,294.285,201.175,236.595,236.5918,400,247,229
02 Mar 20245,141.495,288.265,139.425,256.495,256.4925,830,776,065
01 Mar 20245,214.855,417.175,085.045,141.425,141.4243,798,737,900
29 Feb 20244,957.215,363.754,928.335,213.165,213.1650,636,285,895
28 Feb 20244,860.435,015.654,848.994,958.174,958.1732,229,545,055
27 Feb 20244,742.234,890.714,640.404,861.334,861.3326,767,896,904
26 Feb 20244,565.014,751.464,552.854,742.494,742.4922,275,630,604
25 Feb 20244,457.614,581.534,435.854,565.044,565.0416,325,993,518
24 Feb 20244,528.454,561.564,433.564,457.144,457.1419,561,734,477
23 Feb 20244,530.944,623.364,435.864,529.774,529.7727,533,658,929
22 Feb 20244,601.744,605.054,388.934,532.094,532.0928,832,760,106
21 Feb 20244,508.174,628.904,397.514,598.464,598.4631,040,262,185
20 Feb 20244,407.744,562.524,374.354,507.354,507.3523,218,528,252
19 Feb 20244,267.314,431.174,238.534,404.234,404.2335,729,235,637
18 Feb 20244,293.394,295.524,171.884,267.264,267.2627,460,014,798
17 Feb 20244,330.014,389.784,224.554,293.324,293.3226,119,713,159
16 Feb 20244,273.964,392.614,259.944,328.324,328.3236,372,761,285
15 Feb 20244,093.524,293.064,059.754,274.424,274.4233,004,029,346
14 Feb 20244,073.754,119.954,025.214,094.294,094.2928,312,834,854
13 Feb 20243,843.234,079.823,796.564,071.504,071.5019,947,190,357
12 Feb 20243,833.153,889.173,824.093,843.213,843.2111,260,712,212
11 Feb 20243,812.503,857.053,794.423,833.303,833.309,922,532,411
10 Feb 20243,723.403,867.253,723.933,812.293,812.2920,895,357,130
09 Feb 20243,717.663,793.363,702.243,723.603,723.6015,297,899,605
08 Feb 20243,634.113,747.903,610.153,717.153,717.1514,815,897,366
07 Feb 20243,547.413,664.933,542.573,634.023,634.0214,585,215,863
06 Feb 20243,519.253,598.413,496.393,547.313,547.3111,228,916,333
05 Feb 20243,520.523,540.293,489.533,519.783,519.788,360,127,136
04 Feb 20243,538.713,568.403,516.573,520.403,520.407,126,168,853
03 Feb 20243,504.013,516.683,490.923,538.803,538.8011,018,153,895
02 Feb 20243,477.393,517.713,413.203,504.193,504.1913,530,475,469
01 Feb 20243,553.473,562.653,449.773,477.953,477.9516,468,155,484
31 Jan 20243,503.303,617.673,489.303,554.893,554.8915,425,681,963
30 Jan 20243,431.463,510.943,397.223,502.743,502.7413,527,130,386
29 Jan 20243,449.723,508.593,411.033,431.783,431.7811,092,909,910
28 Jan 20243,448.403,471.553,425.683,449.263,449.267,824,134,996
27 Jan 20243,368.933,462.403,336.213,448.213,448.2115,171,286,046
26 Jan 20243,397.363,400.423,306.943,369.333,369.3314,132,764,389
25 Jan 20243,403.743,428.683,341.443,396.743,396.7415,412,623,174
24 Jan 20243,517.163,560.473,291.063,402.123,402.1224,569,985,685
23 Jan 20243,722.443,726.633,506.313,516.973,516.9721,191,340,077
22 Jan 20243,742.123,757.213,718.493,720.813,720.816,942,236,298
21 Jan 20243,772.503,772.503,721.363,741.803,741.808,027,011,904
20 Jan 20243,750.753,792.443,671.483,771.973,771.9717,280,730,341
19 Jan 20243,859.223,884.953,695.343,748.223,748.2218,080,069,663
18 Jan 20243,926.333,935.323,827.373,858.883,858.8815,935,425,493
17 Jan 20243,775.243,969.433,791.383,927.323,927.3216,790,696,785
16 Jan 20243,695.013,829.983,693.753,776.353,776.3514,586,866,432
15 Jan 20243,856.403,856.893,693.023,695.873,695.8714,060,864,098
14 Jan 20243,774.023,872.973,737.613,854.303,854.3018,325,077,496
13 Jan 20243,909.724,031.043,681.263,776.303,776.3035,338,570,419
12 Jan 20243,855.824,041.693,823.703,910.383,910.3833,698,680,554
11 Jan 20243,507.993,921.413,503.533,852.743,852.7443,333,485,784
10 Jan 20243,473.273,543.643,349.173,507.853,507.8522,277,042,204
09 Jan 20243,309.843,508.873,235.023,473.513,473.5120,591,084,638
08 Jan 20243,343.793,366.333,293.853,309.853,309.859,663,702,813
07 Jan 20243,384.853,387.563,310.643,343.213,343.218,904,907,439
06 Jan 20243,384.193,395.623,291.633,383.513,383.5116,198,286,399
05 Jan 20243,282.263,423.393,276.473,383.643,383.6416,469,887,109
04 Jan 20243,481.893,532.573,142.363,282.613,282.6128,706,158,435
03 Jan 20243,455.123,561.043,448.223,481.673,481.6719,080,389,147
02 Jan 20243,351.253,454.733,327.983,454.733,454.7310,143,587,338
01 Jan 20243,363.093,402.073,319.733,349.203,349.2010,087,335,200
31 Dec 20233,375.503,407.223,330.913,363.273,363.2710,107,407,336
30 Dec 20233,437.883,509.233,320.583,375.923,375.9218,396,146,530
29 Dec 20233,473.233,562.273,423.963,438.943,438.9422,941,441,900
28 Dec 20233,269.873,493.083,241.643,471.103,471.1020,664,472,342
27 Dec 20233,339.583,338.773,200.003,269.983,269.9815,633,685,934
26 Dec 20233,333.283,391.903,320.923,340.083,340.0811,811,299,575
25 Dec 20233,395.513,419.153,308.423,333.803,333.8013,906,142,265
24 Dec 20233,422.133,430.013,339.353,394.663,394.6611,755,033,570
23 Dec 20233,295.323,440.973,290.273,421.853,421.8523,734,661,872
22 Dec 20233,266.723,369.953,240.213,295.243,295.2418,563,824,249
21 Dec 20233,221.513,343.423,206.863,266.903,266.9018,771,748,387
20 Dec 20233,308.693,352.413,164.663,222.443,222.4415,712,446,135
19 Dec 20233,277.293,314.723,153.743,307.253,307.2515,462,559,964
18 Dec 20233,324.713,349.753,279.663,278.993,278.9911,062,614,520
17 Dec 20233,315.043,375.353,304.793,324.763,324.7610,251,650,525
16 Dec 20233,456.003,458.053,305.863,313.433,313.4315,316,748,336
15 Dec 20233,391.703,482.053,342.063,456.703,456.7018,814,163,849
14 Dec 20233,355.243,426.843,284.853,391.573,391.5718,867,900,832
13 Dec 20233,388.453,408.173,305.603,354.393,354.3917,352,225,634
12 Dec 20233,575.513,579.773,288.853,388.743,388.7427,403,347,525
11 Dec 20233,556.783,616.183,529.393,575.453,575.4511,200,899,073
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...