Singapore markets closed

Ethereum INR (ETH-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
297,395.69+4,632.97 (+1.58%)
As of 09:47PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024291,762.59300,778.22289,007.50297,395.69297,395.691,397,493,858,304
27 Mar 2024299,560.56306,627.41295,416.81298,963.84298,963.841,542,155,736,431
26 Mar 2024288,839.31305,037.16286,064.25299,543.75299,543.751,551,898,945,527
25 Mar 2024278,924.75290,131.72275,966.44288,818.47288,818.471,016,335,087,378
24 Mar 2024278,835.00287,041.03273,612.28278,918.72278,918.721,106,961,141,229
23 Mar 2024290,662.41295,191.53272,095.38278,675.78278,675.781,719,939,293,609
22 Mar 2024291,856.19298,266.97283,927.09290,670.19290,670.191,848,514,509,585
21 Mar 2024262,205.34293,814.25254,070.23291,804.34291,804.343,040,249,057,053
20 Mar 2024291,691.59294,223.63261,514.44262,140.70262,140.702,836,490,916,094
19 Mar 2024301,908.50301,924.91286,634.72291,661.56291,661.561,754,471,855,540
18 Mar 2024292,024.47304,723.81283,001.25301,917.94301,917.941,652,714,443,675
17 Mar 2024309,686.28313,398.91287,469.63292,010.41292,010.411,674,369,088,141
16 Mar 2024322,144.16325,844.22296,015.69309,612.97309,612.972,777,240,728,429
15 Mar 2024331,808.91332,244.25308,744.91322,167.66322,167.662,110,218,283,192
14 Mar 2024329,706.66338,409.72325,992.03331,867.88331,867.881,824,660,463,378
13 Mar 2024336,634.47338,754.75317,272.63329,707.34329,707.342,229,680,075,355
12 Mar 2024321,194.69338,220.16309,914.16336,614.16336,614.162,384,538,855,259
11 Mar 2024324,024.31328,421.19314,518.50321,191.00321,191.001,306,210,276,979
10 Mar 2024322,082.00326,904.56321,133.63324,010.09324,010.09986,956,097,615
09 Mar 2024320,537.81330,856.00316,859.91322,077.19322,077.192,162,772,867,329
08 Mar 2024316,230.00325,887.94309,468.50320,497.84320,497.841,857,726,156,985
07 Mar 2024294,579.06323,262.53290,327.97316,305.81316,305.812,893,595,426,562
06 Mar 2024301,129.59317,260.06267,261.72294,653.38294,653.383,954,188,195,517
05 Mar 2024289,079.56301,917.56285,487.91301,005.66301,005.662,219,793,444,480
04 Mar 2024283,572.72289,231.03279,375.63289,216.56289,216.561,130,301,462,149
03 Mar 2024284,673.25286,627.44281,586.38283,504.34283,504.34996,172,731,277
02 Mar 2024277,096.56286,011.34277,103.78284,581.69284,581.691,398,454,837,211
01 Mar 2024280,807.13291,773.00273,942.81277,092.72277,092.722,360,499,770,137
29 Feb 2024269,062.91288,907.28265,415.88280,716.03280,716.032,726,640,592,778
28 Feb 2024263,338.03272,506.47262,500.88269,114.84269,114.841,749,324,376,533
27 Feb 2024257,976.45264,964.41251,825.16263,386.81263,386.811,450,284,449,094
26 Feb 2024248,013.19258,378.59247,352.31257,990.39257,990.391,211,790,100,013
25 Feb 2024242,177.98248,910.67240,995.89248,014.80248,014.80886,976,839,541
24 Feb 2024246,143.00247,846.45240,914.67242,152.73242,152.731,062,771,794,112
23 Feb 2024246,292.23251,143.55241,081.94246,214.92246,214.921,496,587,577,927
22 Feb 2024249,897.66250,069.13238,396.03246,354.92246,354.921,567,287,978,461
21 Feb 2024244,421.64251,268.81238,883.70249,719.52249,719.521,685,643,965,418
20 Feb 2024239,188.23247,671.22237,407.02244,377.50244,377.501,258,851,342,580
19 Feb 2024231,336.75240,146.77229,776.38238,997.39238,997.391,938,862,896,557
18 Feb 2024232,750.16232,865.78226,163.09231,333.69231,333.691,488,643,968,288
17 Feb 2024234,542.70237,242.38229,128.33232,746.48232,746.481,415,984,431,708
16 Feb 2024230,583.56237,914.06229,429.05234,451.25234,451.251,970,195,642,973
15 Feb 2024219,431.98231,391.73217,792.27230,608.53230,608.531,780,594,068,941
14 Feb 2024220,720.25222,951.20215,993.77219,473.52219,473.521,517,703,027,443
13 Feb 2024208,159.91221,079.36205,367.86220,598.23220,598.231,080,759,434,050
12 Feb 2024207,630.66210,664.78207,139.58208,159.22208,159.22609,911,832,397
11 Feb 2024206,511.64208,924.83205,532.67207,638.81207,638.81537,474,298,543
10 Feb 2024200,799.50209,396.36200,757.91206,500.47206,500.471,131,839,831,885
09 Feb 2024201,170.89204,117.88200,405.27200,810.52200,810.52825,001,446,531
08 Feb 2024197,065.41202,662.84195,312.05201,143.09201,143.09801,721,554,313
07 Feb 2024190,917.75198,520.13190,718.77197,060.36197,060.36790,906,175,039
06 Feb 2024190,001.00193,918.34188,455.25190,912.25190,912.25604,327,366,802
05 Feb 2024190,579.89191,650.14188,603.47190,029.28190,029.28451,355,070,224
04 Feb 2024191,564.55193,172.00190,365.84190,573.36190,573.36385,767,999,104
03 Feb 2024191,071.80192,597.05189,454.77191,569.36191,569.36596,456,703,410
02 Feb 2024189,543.45191,619.09186,373.16191,081.66191,081.66737,809,030,416
01 Feb 2024194,775.41195,278.42188,149.22189,574.13189,574.13897,636,359,772
31 Jan 2024192,702.53198,537.59191,038.97194,853.09194,853.09845,524,268,329
30 Jan 2024187,598.03192,899.02186,024.31192,671.63192,671.63744,072,391,793
29 Jan 2024188,526.97191,744.11186,408.47187,615.78187,615.78606,450,336,552
28 Jan 2024188,454.36189,719.84187,213.09188,501.47188,501.47427,587,972,074
27 Jan 2024184,377.95189,528.06182,578.95188,444.44188,444.44829,108,832,762
26 Jan 2024185,655.53186,200.72180,678.98184,400.28184,400.28773,472,073,738
25 Jan 2024186,562.11187,989.33182,702.31185,621.61185,621.61842,252,779,680
24 Jan 2024192,029.36195,204.42180,155.14186,473.58186,473.581,346,704,952,521
23 Jan 2024204,074.20204,769.27191,445.25192,018.95192,018.951,157,000,810,384
22 Jan 2024205,295.47206,123.52203,857.25203,984.89203,984.89380,591,767,472
21 Jan 2024206,961.98206,961.98204,156.45205,278.05205,278.05440,367,760,416
20 Jan 2024205,307.03207,859.47200,664.30206,932.97206,932.97948,033,540,990
19 Jan 2024210,211.67211,758.75201,753.08205,168.16205,168.16989,658,730,985
18 Jan 2024214,956.09215,397.72208,726.06210,193.08210,193.08868,001,963,513
17 Jan 2024208,029.70217,108.47207,699.83215,009.81215,009.81919,244,832,990
16 Jan 2024204,838.30211,254.94204,768.19208,090.72208,090.72803,790,816,240
15 Jan 2024213,663.53213,690.77204,735.33204,885.91204,885.91779,483,909,337
14 Jan 2024209,099.36214,581.52207,082.14213,547.02213,547.021,015,299,524,228
13 Jan 2024217,585.09224,448.56203,960.16209,225.88209,225.881,957,930,804,967
12 Jan 2024214,522.80223,293.83213,202.17217,621.81217,621.811,875,412,470,124
11 Jan 2024194,936.67218,055.77194,688.89214,351.13214,351.132,410,905,198,133
10 Jan 2024193,741.20197,019.00186,447.44194,928.66194,928.661,237,919,858,980
09 Jan 2024184,883.23195,858.05180,493.22193,754.89193,754.891,148,584,680,766
08 Jan 2024186,512.59187,770.03183,943.78184,883.92184,883.92539,801,590,655
07 Jan 2024188,802.58188,953.94184,663.23186,480.31186,480.31496,704,806,219
06 Jan 2024188,927.33189,403.59183,664.56188,728.31188,728.31903,520,531,995
05 Jan 2024184,177.41191,053.53183,676.25188,896.42188,896.42919,455,134,854
04 Jan 2024196,153.02198,643.36176,099.78184,196.80184,196.801,610,786,019,336
03 Jan 2024195,742.50202,606.42195,433.59196,140.95196,140.951,074,899,031,159
02 Jan 2024190,006.78195,720.39188,559.20195,720.39195,720.39574,662,614,683
01 Jan 2024190,733.28192,944.20188,219.30189,890.34189,890.34571,923,918,306
31 Dec 2023191,436.86193,236.19188,908.00190,743.27190,743.27573,228,390,793
30 Dec 2023194,532.33198,561.75188,322.47191,461.06191,461.061,043,313,396,043
29 Dec 2023198,195.63203,644.44194,188.55194,592.20194,592.201,298,139,999,636
28 Dec 2023185,614.09199,216.63184,348.08198,074.00198,074.001,179,193,103,793
27 Dec 2023188,986.13189,204.00181,272.36185,620.09185,620.09887,445,145,315
26 Dec 2023188,414.05191,592.11187,518.61189,014.64189,014.64668,399,382,679
25 Dec 2023192,471.00193,810.89187,288.66188,443.28188,443.28786,046,599,433
24 Dec 2023193,897.45194,343.80189,206.75192,422.64192,422.64666,321,741,537
23 Dec 2023186,181.94194,834.70185,835.50193,881.53193,881.531,344,801,455,535
22 Dec 2023183,337.44189,656.25181,726.56186,177.30186,177.301,048,835,473,605
21 Dec 2023180,902.14188,277.84179,802.48183,347.55183,347.551,053,523,979,469
20 Dec 2023184,399.13187,466.23177,772.50180,954.75180,954.75882,324,772,276
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...