Singapore Markets close in 5 hrs 39 mins
DEALS

Singtel takes 16.3% stake in Indonesia's Bank Fama for S$48 million

Ethereum JPY (ETH-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
327,436.12-27,812.66 (-7.83%)
As of 03:20AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022341,912.13344,795.59327,436.13327,436.13327,436.131,443,798,188,032
20 Jan 2022353,945.03372,251.13342,078.53342,102.69342,102.691,213,546,479,065
19 Jan 2022362,434.75363,730.28349,523.63354,008.41354,008.411,507,984,994,115
18 Jan 2022368,043.03370,622.00354,869.94362,454.78362,454.781,491,981,429,181
17 Jan 2022383,056.28383,742.97361,904.72368,045.00368,045.001,414,330,757,935
16 Jan 2022380,446.78385,703.19376,011.78383,053.38383,053.381,086,650,348,858
15 Jan 2022378,100.06384,347.97374,538.97380,463.19380,463.191,098,940,594,657
14 Jan 2022370,728.75380,391.81364,623.66378,118.00378,118.001,549,364,419,138
13 Jan 2022386,688.56388,001.13370,540.28370,687.66370,687.661,745,371,353,192
12 Jan 2022373,506.22389,563.50371,093.44386,706.13386,706.131,910,777,319,497
11 Jan 2022355,409.13374,955.56352,957.19373,467.19373,467.191,754,410,360,624
10 Jan 2022365,083.03367,960.50339,839.19355,421.47355,421.472,252,092,794,827
09 Jan 2022357,363.00370,592.75355,538.44365,103.97365,103.971,426,154,650,271
08 Jan 2022368,959.88374,540.31349,177.59357,394.94357,394.941,853,769,447,382
07 Jan 2022396,012.53396,433.25360,610.22368,926.13368,926.132,829,923,898,075
06 Jan 2022412,216.88412,216.88386,064.84396,078.63396,078.632,814,833,871,893
05 Jan 2022440,801.13444,812.53401,321.22412,295.59412,295.592,097,408,052,683
04 Jan 2022433,805.34450,410.72429,797.47440,776.44440,776.441,630,049,841,558
03 Jan 2022440,951.91442,287.88426,362.72433,807.50433,807.501,393,300,275,929
02 Jan 2022433,876.41441,572.91429,048.66440,955.28440,955.281,137,802,041,357
01 Jan 2022423,948.19433,947.72423,860.66433,922.28433,922.281,125,317,847,309
31 Dec 2021427,290.47437,901.25418,551.00423,900.50423,900.501,629,616,792,589
30 Dec 2021417,522.75433,659.31413,373.06427,339.03427,339.031,487,274,776,167
29 Dec 2021435,839.34439,542.28415,318.00417,098.81417,098.811,807,303,843,912
28 Dec 2021463,483.78463,483.78432,690.72436,236.09436,236.091,985,495,092,522
27 Dec 2021464,777.34474,089.94463,262.75463,484.91463,484.911,311,444,174,018
26 Dec 2021468,397.56469,641.44459,116.28465,072.53465,072.531,280,332,088,964
25 Dec 2021463,321.38473,478.75460,821.03468,297.94468,297.941,246,434,280,201
24 Dec 2021470,603.47472,735.06460,951.19463,115.56463,115.561,460,866,966,343
23 Dec 2021454,475.22474,856.09445,431.81470,222.34470,222.342,061,195,385,997
22 Dec 2021458,109.72464,770.72451,060.44454,490.97454,490.971,588,938,761,181
21 Dec 2021447,669.06461,654.41445,434.72458,288.03458,288.031,868,207,204,033
20 Dec 2021445,419.91452,166.41426,852.84447,144.00447,144.002,454,011,817,491
19 Dec 2021450,410.59456,981.75442,851.53445,294.69445,294.691,835,375,104,872
18 Dec 2021441,260.94454,158.38429,243.56450,409.19450,409.192,220,955,825,978
17 Dec 2021450,018.78454,221.69420,465.91441,169.41441,169.412,631,848,778,347
16 Dec 2021458,907.25467,442.56449,728.53450,411.75450,411.752,253,557,233,565
15 Dec 2021439,302.13465,918.03417,089.09458,675.97458,675.973,014,685,340,969
14 Dec 2021429,653.03439,812.19420,281.94426,015.75426,015.752,711,252,669,427
13 Dec 2021469,528.53470,675.78417,715.09429,812.47429,812.472,725,901,984,579
12 Dec 2021463,197.19472,661.16452,792.59469,312.13469,312.131,595,713,764,264
11 Dec 2021443,297.63464,426.06436,084.84463,156.47463,156.472,169,416,720,802
10 Dec 2021466,651.66480,399.09441,948.31443,164.78443,164.783,176,434,532,585
09 Dec 2021503,968.44509,780.31462,734.00467,358.09467,358.092,529,306,644,017
08 Dec 2021489,488.22506,951.22481,913.38504,688.38504,688.382,126,400,064,334
07 Dec 2021494,557.72502,990.31484,296.03489,872.75489,872.752,539,152,328,771
06 Dec 2021474,673.88496,555.97444,941.25494,574.78494,574.783,203,131,127,505
05 Dec 2021464,714.72479,074.19455,756.75474,597.31474,597.312,886,372,307,145
04 Dec 2021476,942.28478,630.38397,718.03464,710.06464,710.064,340,623,502,753
03 Dec 2021510,221.53526,079.75462,165.69476,146.28476,146.282,919,528,556,281
02 Dec 2021517,716.72522,790.25502,498.84509,876.44509,876.442,430,274,884,774
01 Dec 2021523,472.94542,092.81510,869.78517,790.91517,790.913,119,488,324,414
30 Nov 2021506,180.44535,460.19493,272.38524,355.94524,355.943,240,951,764,996
29 Nov 2021488,669.97506,599.41485,738.59505,877.41505,877.412,172,145,925,874
28 Nov 2021464,819.28488,885.84452,163.28488,386.44488,386.441,814,268,153,463
27 Nov 2021458,172.78474,569.19457,097.88464,282.47464,282.471,871,640,669,742
26 Nov 2021520,395.47522,965.03448,083.44456,802.69456,802.692,978,383,934,905
25 Nov 2021492,991.56524,708.56490,581.19491,918.22491,918.222,152,528,461,097
24 Nov 2021499,719.34503,892.19481,542.13489,365.97489,365.972,520,480,731,184
23 Nov 2021469,458.50505,016.38467,249.91499,803.13499,803.132,548,489,584,948
22 Nov 2021486,997.16490,890.94463,372.75469,318.16469,318.162,267,376,957,105
21 Nov 2021502,968.16504,141.91485,735.41487,365.13487,365.131,608,842,786,002
20 Nov 2021489,990.47505,498.06479,832.63502,710.06502,710.061,761,024,489,550
19 Nov 2021456,648.63491,648.22455,320.47489,985.44489,985.442,351,291,542,738
18 Nov 2021489,648.94495,337.06452,377.44457,211.06457,211.062,443,767,009,015
17 Nov 2021484,199.28490,960.41471,427.56489,625.16489,625.162,533,257,820,707
16 Nov 2021521,638.94558,788.50473,409.47484,481.31484,481.313,150,407,309,435
15 Nov 2021527,419.00542,566.25518,857.88520,158.16520,158.161,857,599,529,364
14 Nov 2021529,616.38534,311.44514,612.22527,335.56527,335.561,387,535,098,534
13 Nov 2021531,562.38535,594.19522,045.53529,938.56529,938.561,647,128,484,469
12 Nov 2021538,788.25549,476.00513,617.94531,607.56531,607.562,086,289,886,438
11 Nov 2021528,015.25544,703.50522,024.44539,481.38539,481.382,045,209,855,930
10 Nov 2021534,465.31553,162.13511,060.69528,097.31528,097.312,591,197,471,330
09 Nov 2021544,764.63545,545.75532,532.19534,657.94534,657.942,352,480,185,057
08 Nov 2021524,228.59546,253.19524,228.59544,993.00544,993.002,184,790,456,693
07 Nov 2021513,087.44526,071.69511,613.31524,331.31524,331.311,536,648,269,473
06 Nov 2021508,399.53513,883.03491,651.03512,815.13512,815.131,636,473,733,882
05 Nov 2021516,517.44519,608.78504,189.41508,807.28508,807.281,710,979,096,695
04 Nov 2021525,264.88525,569.38503,245.03516,506.13516,506.132,096,298,700,222
03 Nov 2021523,075.34531,448.50508,980.13525,551.81525,551.812,420,660,672,978
02 Nov 2021493,170.00524,292.94489,038.94522,518.50522,518.502,369,893,357,188
01 Nov 2021489,879.53499,811.22475,286.44493,412.53493,412.532,052,007,483,829
31 Oct 2021492,857.75501,033.25476,470.56489,863.19489,863.191,998,963,578,332
30 Oct 2021503,290.03504,727.22484,848.16493,189.09493,189.091,666,385,339,795
29 Oct 2021487,269.16508,337.78485,490.22503,347.41503,347.412,618,655,969,597
28 Oct 2021446,534.13487,618.25444,352.19487,113.72487,113.722,949,296,300,949
27 Oct 2021471,841.50490,219.97447,153.22447,153.22447,153.222,983,048,413,176
26 Oct 2021479,790.38489,557.88468,866.38471,719.19471,719.191,959,192,242,169
25 Oct 2021464,281.78481,827.69462,375.47479,851.69479,851.691,819,772,548,416
24 Oct 2021473,872.78475,448.63450,617.28464,677.03464,677.031,702,577,489,734
23 Oct 2021450,649.63473,850.91447,617.03473,850.91473,850.911,679,005,314,756
22 Oct 2021461,979.66474,858.25444,072.19450,516.34450,516.342,205,152,366,586
21 Oct 2021476,053.22497,965.47458,777.72461,824.28461,824.283,214,590,502,811
20 Oct 2021444,180.50476,600.47439,101.22475,398.75475,398.752,326,475,000,536
19 Oct 2021428,258.25444,861.31427,194.31444,171.34444,171.341,832,601,633,921
18 Oct 2021439,907.13443,780.78421,314.47428,440.81428,440.811,987,046,091,632
17 Oct 2021438,061.16447,788.00418,272.44439,835.63439,835.631,818,756,061,205
16 Oct 2021442,156.88453,227.38435,319.16438,121.03438,121.031,896,210,867,145
15 Oct 2021431,448.91445,201.16425,177.75441,810.09441,810.092,398,197,815,582
14 Oct 2021408,470.59433,666.78407,067.19430,977.59430,977.592,213,333,799,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...