U.S. markets open in 1 hour 9 minutes

Ethereum CAD (ETH-CAD)

CCC - CoinMarketCap. Divisa en CAD.
Añadir a la lista de seguimiento
4,859.82-3.90 (-0.08%)
A partir del 12:19PM UTC. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20244,755.034,884.924,706.674,859.824,859.8228,456,267,776
27 mar 20244,878.744,994.734,813.244,872.644,872.6425,134,687,001
26 mar 20244,702.854,968.044,658.194,878.474,878.4725,274,729,910
25 mar 20244,546.374,721.914,498.164,702.514,702.5116,547,865,693
24 mar 20244,544.914,678.674,459.784,546.284,546.2818,043,074,525
23 mar 20244,725.244,802.674,438.034,542.324,542.3228,034,401,296
22 mar 20244,734.754,841.874,617.174,725.374,725.3730,050,956,113
21 mar 20244,287.684,763.364,154.294,733.914,733.9149,321,637,171
20 mar 20244,762.284,800.764,273.944,286.624,286.6246,383,379,221
19 mar 20244,933.994,934.264,680.764,761.794,761.7928,644,228,995
18 mar 20244,766.484,978.844,619.204,934.154,934.1527,009,778,095
17 mar 20245,054.765,115.364,692.144,766.254,766.2527,329,395,083
16 mar 20245,256.255,319.944,838.005,053.575,053.5745,330,691,808
15 mar 20245,394.045,403.075,038.225,256.635,256.6334,431,281,454
14 mar 20245,370.755,507.735,304.665,394.995,394.9929,662,508,540
13 mar 20245,480.885,515.255,173.195,370.765,370.7636,320,334,116
12 mar 20245,232.365,513.055,048.115,480.555,480.5538,823,640,294
11 mar 20245,296.825,368.695,127.285,232.305,232.3021,278,560,966
10 mar 20245,264.685,343.905,249.565,296.585,296.5816,133,740,318
09 mar 20245,212.935,383.365,154.995,264.605,264.6035,352,166,560
08 mar 20245,159.705,302.465,052.095,212.285,212.2830,212,359,637
07 mar 20244,830.175,296.164,757.665,160.935,160.9347,212,692,580
06 mar 20244,930.795,191.954,382.854,831.394,831.3964,836,299,806
05 mar 20244,728.574,941.934,668.314,928.764,928.7636,347,591,474
04 mar 20244,647.754,732.124,579.974,730.814,730.8118,488,723,865
03 mar 20244,665.794,697.824,615.194,646.634,646.6316,327,250,907
02 mar 20244,534.564,681.934,535.234,664.294,664.2922,920,646,482
01 mar 20244,598.614,781.904,486.574,534.504,534.5038,628,508,676
29 feb 20244,389.544,729.784,344.794,597.124,597.1244,652,565,890
28 feb 20244,291.424,434.624,279.474,390.394,390.3928,538,803,137
27 feb 20244,205.344,320.134,108.104,292.214,292.2123,634,160,173
26 feb 20244,035.664,208.454,024.904,205.574,205.5719,753,690,622
25 feb 20243,940.714,050.263,921.474,035.684,035.6814,432,832,657
24 feb 20244,004.624,035.813,928.533,940.293,940.2917,293,357,361
23 feb 20244,007.574,086.933,920.964,005.794,005.7924,348,735,694
22 feb 20244,078.334,080.433,889.084,008.594,008.5925,502,290,910
21 feb 20243,974.464,100.093,885.924,075.434,075.4327,509,733,672
20 feb 20243,883.494,024.723,855.283,973.743,973.7420,469,744,401
19 feb 20243,758.973,901.353,733.613,880.393,880.3931,479,595,570
18 feb 20243,781.933,783.813,674.903,758.923,758.9224,188,825,913
17 feb 20243,804.813,853.103,723.603,781.873,781.8723,008,188,421
16 feb 20243,760.533,864.443,743.833,803.323,803.3231,960,972,048
15 feb 20243,583.773,774.253,555.363,760.943,760.9429,039,293,780
14 feb 20243,578.763,612.893,525.053,584.453,584.4524,787,162,141
13 feb 20243,374.763,584.123,330.653,576.783,576.7817,523,458,107
12 feb 20243,373.653,422.953,365.673,374.753,374.759,888,114,444
11 feb 20243,355.473,394.683,339.563,373.783,373.788,733,054,005
10 feb 20243,257.093,395.463,256.343,355.293,355.2918,390,494,956
09 feb 20243,263.583,313.033,248.123,257.273,257.2713,382,017,227
08 feb 20243,200.243,289.233,173.693,263.133,263.1313,006,278,090
07 feb 20243,113.663,223.223,110.333,200.163,200.1612,843,912,552
06 feb 20243,083.743,153.143,061.033,113.573,113.579,855,915,507
05 feb 20243,094.133,111.513,059.313,084.203,084.207,325,550,357
04 feb 20243,110.123,136.223,090.663,094.033,094.036,263,080,931
03 feb 20243,083.523,107.533,067.863,110.203,110.209,683,687,123
02 feb 20243,065.483,088.293,013.003,083.683,083.6811,906,782,474
01 feb 20243,140.803,148.913,042.423,065.983,065.9814,517,462,247
31 ene 20243,108.133,200.733,087.653,142.063,142.0613,634,291,770
30 ene 20243,037.023,113.133,010.733,107.633,107.6312,001,275,132
29 ene 20243,053.333,105.433,017.823,037.313,037.319,817,823,377
28 ene 20243,051.473,072.653,032.053,052.913,052.916,925,089,946
27 ene 20242,989.203,068.582,958.993,051.313,051.3113,425,012,032
26 ene 20243,021.683,025.842,934.492,989.562,989.5612,539,801,095
25 ene 20243,016.673,042.272,972.213,021.133,021.1313,708,276,949
24 ene 20243,114.803,162.232,921.483,015.243,015.2421,775,911,365
23 ene 20243,297.673,306.893,104.573,114.643,114.6418,767,086,105
22 ene 20243,325.213,338.633,294.173,296.233,296.236,150,055,345
21 ene 20243,352.213,352.213,306.763,324.933,324.937,132,728,252
20 ene 20243,329.163,360.793,254.093,351.743,351.7415,355,496,541
19 ene 20243,414.123,438.023,275.613,326.913,326.9116,047,842,368
18 ene 20243,489.983,497.133,388.103,413.823,413.8214,097,514,061
17 ene 20243,373.373,527.323,370.883,490.853,490.8514,924,636,027
16 ene 20243,313.803,427.093,312.663,374.363,374.3613,034,105,989
15 ene 20243,459.293,459.743,312.653,314.573,314.5712,610,193,323
14 ene 20243,385.403,474.163,352.743,457.413,457.4116,438,087,687
13 ene 20243,504.183,619.503,302.193,387.453,387.4531,699,648,714
12 ene 20243,457.683,608.573,432.503,504.783,504.7830,203,309,929
11 ene 20243,139.873,515.163,135.883,454.913,454.9138,858,940,321
10 ene 20243,114.723,173.702,997.283,139.743,139.7419,939,343,157
09 ene 20242,969.813,149.322,902.763,114.943,114.9418,465,438,663
08 ene 20242,998.363,018.572,954.652,969.822,969.828,670,919,312
07 ene 20243,035.173,037.602,968.632,997.842,997.847,984,971,386
06 ene 20243,031.103,044.832,948.093,033.983,033.9814,524,895,882
05 ene 20242,950.843,064.212,943.223,030.613,030.6114,751,507,435
04 ene 20243,138.643,178.732,821.482,951.152,951.1525,807,591,036
03 ene 20243,115.863,220.003,110.893,138.453,138.4517,199,426,224
02 ene 20243,024.793,115.513,003.793,115.513,115.519,147,569,521
01 ene 20243,039.923,075.162,996.343,022.943,022.949,104,678,953
31 dic 20233,050.683,079.813,010.833,040.083,040.089,136,158,004
30 dic 20233,105.073,159.963,001.503,051.063,051.0616,625,901,434
29 dic 20233,143.223,227.393,094.343,106.023,106.0220,720,521,342
28 dic 20232,944.793,159.482,923.153,141.293,141.2918,701,016,307
27 dic 20233,011.313,014.632,880.922,944.882,944.8814,079,422,975
26 dic 20233,006.673,053.942,993.743,011.763,011.7610,650,294,930
25 dic 20233,071.233,092.612,985.403,007.143,007.1412,543,573,286
24 dic 20233,093.953,101.073,019.103,070.453,070.4510,632,379,074
23 dic 20232,975.183,106.492,966.883,093.703,093.7021,458,503,280
22 dic 20232,941.503,039.192,917.392,975.112,975.1116,760,366,908
21 dic 20232,904.173,018.202,885.682,941.672,941.6716,902,954,426
20 dic 20232,972.123,015.992,854.722,905.012,905.0114,164,679,466
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...