Singapore markets open in 8 hours 6 minutes

Ethereum KRW (ETH-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
2,223,034.75-11,370.00 (-0.51%)
As of 04:53PM UTC. Market open.
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20222,205,240.752,229,435.002,181,452.502,223,034.752,223,034.7513,698,313,748,480
06 Aug 20222,258,939.502,274,148.002,205,482.252,205,482.252,205,482.2515,329,259,806,195
05 Aug 20222,093,647.252,258,409.502,093,952.382,258,409.502,258,409.5024,179,803,317,990
04 Aug 20222,118,118.252,174,337.502,067,865.752,094,535.252,094,535.2518,842,467,008,235
03 Aug 20222,147,309.752,198,376.752,093,407.002,118,102.252,118,102.2521,962,744,314,813
02 Aug 20222,137,704.752,186,899.752,051,937.382,147,170.502,147,170.5026,858,387,172,051
01 Aug 20222,191,394.752,220,535.502,110,023.252,138,424.002,138,424.0021,174,232,349,839
31 Jul 20222,210,212.752,275,374.752,179,893.002,191,488.252,191,488.2518,507,537,659,091
30 Jul 20222,250,845.252,265,122.752,187,044.752,210,323.252,210,323.2520,301,163,718,603
29 Jul 20222,236,495.002,293,621.752,169,631.002,251,295.002,251,295.0030,300,648,909,084
28 Jul 20222,137,328.002,300,431.252,091,991.382,236,293.002,236,293.0035,293,255,926,512
27 Jul 20221,893,086.752,138,069.251,870,592.382,137,329.002,137,329.0030,053,578,246,349
26 Jul 20221,894,361.881,894,361.881,787,619.751,890,569.131,890,569.1323,915,316,400,578
25 Jul 20222,095,404.752,103,650.001,894,666.381,894,666.381,894,666.3826,983,714,834,958
24 Jul 20222,029,861.132,168,319.502,029,138.752,095,823.252,095,823.2522,560,860,158,465
23 Jul 20222,013,289.252,085,587.751,959,704.752,029,959.382,029,959.3819,652,117,620,724
22 Jul 20222,060,806.252,154,330.001,997,542.632,014,531.132,014,531.1324,799,721,266,680
21 Jul 20221,996,282.132,085,839.131,933,251.882,060,811.632,060,811.6326,152,490,459,650
20 Jul 20222,014,789.752,112,408.251,970,297.131,996,054.001,996,054.0030,124,234,904,132
19 Jul 20222,082,259.382,119,179.751,973,961.132,014,817.132,014,817.1336,240,558,528,497
18 Jul 20221,765,885.132,082,700.001,765,885.132,082,700.002,082,700.0036,200,365,852,104
17 Jul 20221,785,188.751,818,449.751,753,957.881,765,660.501,765,660.5021,209,139,780,633
16 Jul 20221,626,052.251,817,508.881,577,004.381,784,425.381,784,425.3824,226,357,920,513
15 Jul 20221,569,262.881,682,732.751,565,892.631,626,497.251,626,497.2522,965,700,208,719
14 Jul 20221,453,305.131,587,233.381,422,367.501,569,067.251,569,067.2521,976,520,110,265
13 Jul 20221,356,032.631,453,398.251,336,164.631,453,398.251,453,398.2523,887,622,919,852
12 Jul 20221,438,736.631,438,736.631,355,966.001,356,039.251,356,039.2516,435,717,292,413
11 Jul 20221,512,496.131,517,064.131,435,450.131,438,706.881,438,706.8815,818,667,746,567
10 Jul 20221,575,635.631,575,635.631,498,299.381,512,836.131,512,836.1314,222,709,457,721
09 Jul 20221,582,630.631,590,996.381,565,890.001,575,731.251,575,731.2511,421,799,784,994
08 Jul 20221,606,379.381,637,395.001,559,869.631,582,888.751,582,888.7521,125,701,815,370
07 Jul 20221,549,221.381,617,662.131,513,678.751,606,396.251,606,396.2518,471,573,070,582
06 Jul 20221,485,466.381,557,516.881,458,295.751,549,238.501,549,238.5020,065,540,104,404
05 Jul 20221,491,009.001,515,052.381,427,248.881,485,098.131,485,098.1321,199,704,227,174
04 Jul 20221,394,739.381,494,163.251,360,776.381,491,720.751,491,720.7517,716,857,357,453
03 Jul 20221,385,223.881,407,273.631,356,048.381,394,703.881,394,703.8811,114,913,849,750
02 Jul 20221,376,980.881,393,777.251,343,003.131,385,282.751,385,282.7512,905,256,212,143
01 Jul 20221,376,029.501,423,022.631,348,295.381,376,521.251,376,521.2522,729,865,319,145
30 Jun 20221,431,418.251,437,984.881,310,228.381,374,718.251,374,718.2521,060,345,356,651
29 Jun 20221,479,177.631,489,528.131,420,668.131,430,885.381,430,885.3820,033,791,679,000
28 Jun 20221,535,157.131,585,851.251,474,829.001,479,248.501,479,248.5018,123,520,867,567
27 Jun 20221,546,779.251,584,651.001,516,957.001,535,706.131,535,706.1316,071,623,637,223
26 Jun 20221,602,571.501,640,146.131,546,383.751,546,932.131,546,932.1315,596,047,114,822
25 Jun 20221,581,603.881,606,963.631,527,244.001,603,163.631,603,163.6316,092,848,395,750
24 Jun 20221,486,337.501,596,936.501,471,840.881,581,758.631,581,758.6321,894,146,021,683
23 Jun 20221,364,446.631,490,533.131,364,464.631,486,574.251,486,574.2519,057,420,474,298
22 Jun 20221,453,931.131,455,079.381,361,836.131,364,566.881,364,566.8819,481,198,553,443
21 Jun 20221,457,483.881,530,833.751,436,112.251,453,222.751,453,222.7520,195,956,110,844
20 Jun 20221,456,371.751,498,283.501,379,944.881,457,652.631,457,652.6325,516,610,824,305
19 Jun 20221,282,977.001,475,501.381,218,034.751,456,372.001,456,372.0028,148,936,271,626
18 Jun 20221,403,122.381,414,473.631,157,324.751,283,281.881,283,281.8827,967,957,634,501
17 Jun 20221,376,054.131,438,976.501,368,224.631,403,304.881,403,304.8818,845,780,355,380
16 Jun 20221,577,144.631,595,191.751,364,187.751,375,723.001,375,723.0024,361,683,714,164
15 Jun 20221,562,425.881,580,880.501,325,542.751,576,637.001,576,637.0047,994,360,020,853
14 Jun 20221,556,230.381,616,769.131,411,140.131,562,808.881,562,808.8842,986,397,291,234
13 Jun 20221,847,070.001,861,661.251,526,332.501,556,265.881,556,265.8858,348,254,565,291
12 Jun 20221,957,541.131,969,713.881,837,281.381,848,836.881,848,836.8830,018,404,374,205
11 Jun 20222,130,696.252,148,733.001,927,924.881,956,867.881,956,867.8827,027,462,497,494
10 Jun 20222,262,830.252,274,868.252,128,413.752,130,471.502,130,471.5023,677,370,549,786
09 Jun 20222,254,945.252,293,161.502,242,055.502,263,002.252,263,002.2515,188,982,249,374
08 Jun 20222,276,524.002,295,190.252,222,584.002,255,020.252,255,020.2522,683,162,401,573
07 Jun 20222,333,101.252,336,520.002,172,823.502,276,458.252,276,458.2530,142,914,413,697
06 Jun 20222,259,811.252,394,612.252,258,999.502,333,046.002,333,046.0020,727,461,071,790
05 Jun 20222,255,030.502,285,118.002,224,135.502,259,271.752,259,271.7511,076,540,911,871
04 Jun 20222,222,274.752,265,644.252,192,622.002,254,768.252,254,768.2510,860,716,356,162
03 Jun 20222,276,537.502,285,094.502,185,543.502,222,096.752,222,096.7518,624,729,007,045
02 Jun 20222,273,094.752,290,582.752,231,249.752,276,556.752,276,556.7521,181,214,653,991
01 Jun 20222,413,462.502,439,942.502,215,359.252,274,538.002,274,538.0026,240,445,145,673
31 May 20222,469,916.752,478,116.252,400,677.252,413,807.252,413,807.2522,820,564,917,458
30 May 20222,269,552.252,479,407.502,259,551.752,469,957.752,469,957.7524,224,990,063,836
29 May 20222,248,335.752,288,694.002,215,408.002,269,733.752,269,733.7513,330,770,467,543
28 May 20222,163,594.502,205,377.502,163,594.502,205,377.502,205,377.5029,123,460,290,809
27 May 20222,271,007.252,276,527.502,159,365.252,163,954.502,163,954.5031,953,640,584,199
26 May 20222,463,773.752,480,323.002,225,034.002,272,732.502,272,732.5029,555,360,910,900
25 May 20222,495,339.252,545,987.752,472,142.252,463,513.502,463,513.5016,928,870,076,339
24 May 20222,483,131.502,518,047.002,425,806.002,495,724.752,495,724.7516,466,516,025,533
23 May 20222,602,377.002,623,884.252,473,378.752,482,868.502,482,868.5020,690,169,002,921
22 May 20222,515,226.752,607,829.502,504,232.002,603,428.502,603,428.5013,941,293,151,696
21 May 20222,497,836.752,528,888.252,476,498.002,515,033.002,515,033.0010,886,472,305,291
20 May 20222,550,045.752,603,523.252,459,895.252,498,216.002,498,216.0020,242,969,853,020
19 May 20222,444,729.002,566,300.252,432,205.752,550,470.502,550,470.5023,673,532,376,568
18 May 20222,648,111.002,662,644.252,445,375.252,445,375.252,445,375.2522,634,899,651,405
17 May 20222,591,049.002,676,572.252,556,294.752,648,046.752,648,046.7523,447,638,036,854
16 May 20222,743,601.252,743,601.252,550,384.252,590,848.752,590,848.7527,486,893,652,989
15 May 20222,628,964.002,745,337.002,567,566.502,743,435.002,743,435.0018,981,754,209,648
14 May 20222,575,388.752,638,229.252,501,605.752,629,079.752,629,079.7519,762,836,249,168
13 May 20222,530,224.252,741,894.252,503,267.252,575,564.752,575,564.7531,728,992,507,513
12 May 20222,651,073.002,782,906.502,257,432.752,532,262.502,532,262.5054,813,991,421,800
11 May 20222,990,877.253,109,978.752,582,481.752,650,566.502,650,566.5058,513,301,521,599
10 May 20222,859,376.003,119,919.252,817,333.502,991,843.252,991,843.2548,770,710,504,363
09 May 20223,201,355.753,227,059.002,856,410.502,862,920.752,862,920.7546,325,248,975,881
08 May 20223,347,879.003,351,319.253,173,010.253,200,023.253,200,023.2526,442,424,413,971
07 May 20223,422,644.253,424,753.503,301,399.003,347,842.503,347,842.5016,979,003,232,263
06 May 20223,490,228.753,512,404.253,359,616.753,422,628.753,422,628.7526,705,086,062,438
05 May 20223,679,681.753,695,352.003,441,708.253,490,586.003,490,586.0028,748,982,709,718
04 May 20223,510,085.003,726,097.253,502,096.003,680,205.253,680,205.2522,760,644,553,401
03 May 20223,621,045.753,624,859.003,481,902.003,510,520.253,510,520.2516,428,508,767,487
02 May 20223,572,773.003,643,876.253,537,363.503,621,373.003,621,373.0023,585,276,044,167
01 May 20223,449,306.753,586,660.253,446,886.753,572,952.503,572,952.5019,373,352,492,792
30 Apr 20223,557,384.253,584,289.003,446,037.003,449,550.003,449,550.0017,083,507,235,178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...