Singapore Markets close in 5 hrs 38 mins
DEALS

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

Ethereum KRW (ETH-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
3,435,113.75-292,304.75 (-7.84%)
As of 03:21AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20223,576,857.253,616,424.503,434,529.753,435,113.753,435,113.7515,144,476,213,248
20 Jan 20223,677,956.503,879,756.503,578,598.003,578,850.753,578,850.7512,695,316,125,223
19 Jan 20223,774,645.253,780,097.003,642,361.253,678,615.003,678,615.0015,669,956,738,963
18 Jan 20223,826,059.503,844,677.503,695,319.253,774,854.253,774,854.2515,538,523,862,702
17 Jan 20223,988,295.003,994,093.753,760,245.253,826,080.003,826,080.0014,702,936,855,836
16 Jan 20223,964,026.504,018,795.253,917,816.753,988,265.003,988,265.0011,313,956,813,808
15 Jan 20223,939,575.254,004,674.753,902,470.753,964,197.753,964,197.7511,450,300,102,349
14 Jan 20223,855,577.503,964,181.503,807,431.753,939,762.253,939,762.2516,143,445,472,189
13 Jan 20223,999,156.254,022,866.003,854,376.003,855,150.003,855,150.0018,151,854,936,296
12 Jan 20223,852,152.504,034,466.253,833,917.003,999,338.253,999,338.2519,761,374,087,058
11 Jan 20223,693,901.003,867,445.003,662,216.003,851,750.003,851,750.0018,094,092,493,862
10 Jan 20223,781,625.753,813,596.503,536,919.253,694,029.253,694,029.2523,406,849,525,499
09 Jan 20223,702,476.503,840,308.253,683,573.003,781,842.503,781,842.5014,772,483,744,149
08 Jan 20223,824,714.253,880,847.753,617,671.003,702,807.253,702,807.2519,206,066,984,073
07 Jan 20224,116,383.754,119,544.253,750,303.503,824,364.503,824,364.5029,335,576,200,719
06 Jan 20224,260,539.004,260,539.004,022,598.754,117,070.754,117,070.7529,259,014,565,222
05 Jan 20224,543,633.504,601,260.504,147,948.004,261,352.504,261,352.5021,678,125,835,220
04 Jan 20224,497,384.004,643,634.004,449,296.004,543,379.004,543,379.0016,802,020,254,862
03 Jan 20224,552,878.004,581,821.504,422,669.504,497,406.504,497,406.5014,444,742,348,355
02 Jan 20224,481,243.504,560,736.004,431,381.004,552,913.004,552,913.0011,747,934,941,354
01 Jan 20224,378,701.004,481,980.004,377,797.004,481,717.504,481,717.5011,622,718,510,555
31 Dec 20214,421,173.504,526,428.504,327,966.004,378,208.504,378,208.5016,831,313,309,063
30 Dec 20214,303,019.004,486,523.504,256,652.504,421,676.004,421,676.0015,388,828,570,715
29 Dec 20214,514,164.504,541,509.004,279,977.504,298,650.004,298,650.0018,626,201,656,325
28 Dec 20214,791,141.004,791,141.004,480,185.004,518,273.504,518,273.5020,564,575,299,615
27 Dec 20214,818,757.004,897,048.004,787,255.504,791,152.504,791,152.5013,556,706,754,597
26 Dec 20214,859,840.004,872,746.004,763,542.504,821,817.504,821,817.5013,274,332,965,781
25 Dec 20214,807,172.004,912,559.504,781,230.004,858,806.504,858,806.5012,932,328,314,307
24 Dec 20214,874,616.004,904,083.504,782,580.004,805,036.504,805,036.5015,157,165,951,198
23 Dec 20214,730,391.004,927,259.504,627,409.504,870,668.504,870,668.5021,350,324,112,590
22 Dec 20214,787,653.504,852,843.004,702,284.004,730,555.004,730,555.0016,538,419,885,839
21 Dec 20214,687,835.504,836,368.004,671,258.004,789,516.504,789,516.5019,524,423,291,894
20 Dec 20214,660,759.504,727,126.504,470,312.504,682,337.004,682,337.0025,697,561,119,261
19 Dec 20214,705,080.504,773,724.004,626,117.004,659,449.504,659,449.5019,204,894,162,072
18 Dec 20214,609,359.504,744,230.504,483,827.504,705,066.004,705,066.0023,200,555,917,194
17 Dec 20214,696,279.504,732,841.504,404,744.004,608,403.504,608,403.5027,491,981,034,874
16 Dec 20214,765,800.004,875,661.504,692,773.504,700,380.504,700,380.5023,517,540,811,506
15 Dec 20214,577,652.504,842,536.004,355,244.004,763,398.004,763,398.0031,307,823,242,667
14 Dec 20214,483,307.004,582,850.504,376,071.504,439,205.004,439,205.0028,252,021,145,575
13 Dec 20214,884,935.504,896,249.004,360,836.504,484,971.004,484,971.0028,444,012,014,188
12 Dec 20214,824,162.004,929,032.004,715,799.004,882,684.004,882,684.0016,601,672,203,078
11 Dec 20214,617,317.504,836,961.004,542,190.504,823,738.004,823,738.0022,594,304,398,610
10 Dec 20214,847,163.004,985,504.004,603,263.504,615,934.004,615,934.0033,085,237,440,478
09 Dec 20215,198,387.005,260,462.504,804,878.504,854,500.504,854,500.5026,272,190,324,672
08 Dec 20215,074,625.005,224,599.504,980,545.005,205,813.005,205,813.0021,933,615,124,722
07 Dec 20215,145,966.005,217,319.005,019,958.505,078,611.505,078,611.5026,323,914,806,906
06 Dec 20214,964,923.005,166,177.504,640,530.505,146,143.505,146,143.5033,329,181,032,282
05 Dec 20214,879,185.505,029,950.004,785,132.504,964,122.004,964,122.0030,190,446,466,220
04 Dec 20215,007,255.505,024,978.004,175,507.004,879,136.504,879,136.5045,573,564,656,531
03 Dec 20215,312,832.505,488,420.004,854,283.504,998,898.504,998,898.5030,651,141,215,621
02 Dec 20215,399,031.005,441,058.005,227,665.505,309,239.005,309,239.0025,305,955,964,636
01 Dec 20215,469,604.505,642,401.005,332,718.005,399,805.005,399,805.0032,531,717,985,437
30 Nov 20215,297,091.505,626,368.005,179,920.005,478,831.005,478,831.0033,863,688,727,355
29 Nov 20215,137,930.005,312,826.505,105,801.505,293,920.005,293,920.0022,731,133,830,455
28 Nov 20214,904,915.505,139,089.504,771,365.505,134,949.005,134,949.0019,075,415,083,027
27 Nov 20214,834,780.005,007,800.004,823,437.504,899,251.504,899,251.5019,750,127,362,640
26 Nov 20215,382,785.505,426,370.504,701,329.004,820,322.004,820,322.0031,428,822,316,273
25 Nov 20215,078,258.005,417,892.005,055,914.005,088,227.005,088,227.0022,264,988,005,697
24 Nov 20215,164,881.505,206,909.504,964,791.505,040,911.005,040,911.0025,963,226,399,441
23 Nov 20214,868,764.505,220,567.004,837,944.505,165,747.505,165,747.5026,340,078,842,201
22 Nov 20215,079,132.005,106,717.004,799,741.004,867,309.004,867,309.0023,515,016,572,909
21 Nov 20215,258,189.505,270,460.005,065,972.005,082,969.505,082,969.5016,779,409,017,431
20 Nov 20215,122,516.505,284,638.005,016,323.005,255,491.005,255,491.0018,410,310,893,927
19 Nov 20214,726,968.005,139,986.004,710,313.505,122,464.005,122,464.0024,581,150,665,956
18 Nov 20215,067,156.505,129,082.004,683,893.004,732,790.004,732,790.0025,296,492,722,765
17 Nov 20214,989,902.505,077,924.004,852,814.005,066,910.505,066,910.5026,215,545,068,432
16 Nov 20215,409,618.005,772,472.004,899,231.004,992,809.004,992,809.0032,466,435,942,280
15 Nov 20215,459,758.005,622,127.005,383,059.505,394,261.505,394,261.5019,264,097,596,817
14 Nov 20215,485,131.005,533,756.505,329,736.005,458,894.505,458,894.5014,363,544,129,377
13 Nov 20215,506,472.005,548,237.005,406,721.005,488,467.505,488,467.5017,058,979,628,761
12 Nov 20215,623,531.005,665,354.505,317,552.505,506,939.505,506,939.5021,611,943,661,863
11 Nov 20215,493,670.505,635,267.505,428,160.005,630,765.505,630,765.5021,346,606,631,714
10 Nov 20215,578,258.005,739,783.005,313,624.005,494,524.505,494,524.5026,959,799,187,776
09 Nov 20215,776,230.005,697,012.005,562,671.505,580,268.505,580,268.5024,553,027,376,195
08 Nov 20215,459,035.005,787,517.005,459,035.005,778,651.005,778,651.0023,165,695,167,509
07 Nov 20215,345,085.005,483,249.505,329,728.005,460,104.505,460,104.5016,001,829,595,966
06 Nov 20215,296,248.505,353,373.005,121,771.505,342,248.005,342,248.0017,047,954,120,640
05 Nov 20215,380,975.505,418,557.505,255,808.505,300,496.505,300,496.5017,824,113,236,844
04 Nov 20215,435,083.505,424,734.505,250,856.005,380,857.505,380,857.5021,838,821,476,161
03 Nov 20215,411,791.005,506,231.505,285,947.005,438,052.005,438,052.0025,047,348,450,650
02 Nov 20215,090,002.005,423,196.505,041,605.505,406,030.005,406,030.0024,519,160,080,799
01 Nov 20215,036,981.005,156,960.504,902,629.505,092,505.505,092,505.5021,178,746,656,405
31 Oct 20215,077,539.005,161,765.004,908,714.005,036,813.005,036,813.0020,553,506,227,693
30 Oct 20215,185,014.505,199,820.504,995,022.005,080,952.005,080,952.0017,167,501,443,705
29 Oct 20215,010,769.505,236,704.004,995,925.505,185,605.505,185,605.5026,978,021,868,672
28 Oct 20214,600,276.505,012,989.504,580,264.505,009,171.005,009,171.0030,328,709,280,332
27 Oct 20214,827,742.005,031,302.504,606,655.004,606,655.004,606,655.0030,731,914,287,729
26 Oct 20214,926,106.505,011,043.504,797,504.004,826,490.504,826,490.5020,045,872,654,656
25 Oct 20214,809,571.004,947,153.504,794,779.504,926,736.504,926,736.5018,683,980,139,136
24 Oct 20214,911,943.504,928,277.504,671,443.004,813,665.504,813,665.5017,637,278,707,506
23 Oct 20214,676,431.004,911,716.504,644,961.504,911,716.504,911,716.5017,403,782,596,624
22 Oct 20214,775,777.504,906,397.504,601,294.004,675,048.004,675,048.0022,883,061,774,960
21 Oct 20214,892,475.505,136,306.504,748,243.004,774,172.004,774,172.0033,231,268,715,571
20 Oct 20214,559,261.504,898,446.504,497,024.004,885,749.504,885,749.5023,909,558,197,099
19 Oct 20214,443,667.004,566,548.504,428,385.004,559,167.504,559,167.5018,810,618,692,863
18 Oct 20214,551,068.004,599,623.004,380,672.004,445,561.004,445,561.0020,617,864,855,370
17 Oct 20214,529,918.504,630,502.504,329,867.004,550,328.004,550,328.0018,815,977,173,305
16 Oct 20214,572,272.004,686,750.004,501,564.004,530,537.504,530,537.5019,608,405,729,508
15 Oct 20214,481,283.004,607,098.004,418,947.504,568,686.004,568,686.0024,799,370,472,106
14 Oct 20214,278,686.504,523,495.504,266,647.504,476,387.504,476,387.5022,988,990,891,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...