Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETHKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 4,971,000.00 | -47,000.00 | -0.94% | 5,018,000.00 | 5,093,000.00 | 4,930,000.00 | 86.00 |
| Jun 19 2024 | 5,018,000.00 | 108,000.00 | 2.20% | 4,898,000.00 | 5,050,000.00 | 4,875,000.00 | 112.00 |
| Jun 18 2024 | 4,910,000.00 | -31,000.00 | -0.63% | 4,946,000.00 | 4,949,000.00 | 4,767,000.00 | 95.00 |
| Jun 17 2024 | 4,941,000.00 | -172,000.00 | -3.36% | 5,117,000.00 | 5,130,000.00 | 4,888,000.00 | 98.00 |
| Jun 16 2024 | 5,113,000.00 | 57,000.00 | 1.13% | 5,058,000.00 | 5,155,000.00 | 5,018,000.00 | 53.00 |
| Jun 15 2024 | 5,056,000.00 | 98,000.00 | 1.98% | 4,953,000.00 | 5,076,000.00 | 4,936,000.00 | 95.00 |
| Jun 14 2024 | 4,958,000.00 | 48,000.00 | 0.98% | 4,917,000.00 | 4,986,000.00 | 4,809,000.00 | 62.00 |
| Jun 13 2024 | 4,910,000.00 | -92,000.00 | -1.84% | 4,999,000.00 | 5,003,000.00 | 4,864,000.00 | 53.00 |
| Jun 12 2024 | 5,002,000.00 | 47,000.00 | 0.95% | 4,954,000.00 | 5,128,000.00 | 4,895,000.00 | 71.00 |
| Jun 11 2024 | 4,955,000.00 | -176,000.00 | -3.43% | 5,130,000.00 | 5,132,000.00 | 4,871,000.00 | 77.00 |
| Jun 10 2024 | 5,131,000.00 | -76,000.00 | -1.46% | 5,207,000.00 | 5,207,000.00 | 5,115,000.00 | 55.00 |
| Jun 09 2024 | 5,207,000.00 | -2,000.00 | -0.04% | 5,207,000.00 | 5,225,000.00 | 5,183,000.00 | 40.00 |
| Jun 08 2024 | 5,209,000.00 | 8,000.00 | 0.15% | 5,198,000.00 | 5,224,000.00 | 5,184,000.00 | 56.00 |
| Jun 07 2024 | 5,201,000.00 | -97,000.00 | -1.83% | 5,295,000.00 | 5,323,000.00 | 5,174,000.00 | 68.00 |
| Jun 06 2024 | 5,298,000.00 | -50,000.00 | -0.93% | 5,347,000.00 | 5,359,000.00 | 5,263,000.00 | 70.00 |
| Jun 05 2024 | 5,348,000.00 | 77,000.00 | 1.46% | 5,273,000.00 | 5,365,000.00 | 5,235,000.00 | 70.00 |
| Jun 04 2024 | 5,271,000.00 | 19,000.00 | 0.36% | 5,251,000.00 | 5,283,000.00 | 5,211,000.00 | 64.00 |
| Jun 03 2024 | 5,252,000.00 | -52,000.00 | -0.98% | 5,300,000.00 | 5,337,000.00 | 5,242,000.00 | 55.00 |
| Jun 02 2024 | 5,304,000.00 | -34,000.00 | -0.64% | 5,336,000.00 | 5,365,000.00 | 5,283,000.00 | 59.00 |
| Jun 01 2024 | 5,338,000.00 | 68,000.00 | 1.29% | 5,270,000.00 | 5,350,000.00 | 5,255,000.00 | 64.00 |
| May 31 2024 | 5,270,000.00 | 58,000.00 | 1.11% | 5,205,000.00 | 5,349,000.00 | 5,197,000.00 | 80.00 |
| May 30 2024 | 5,212,000.00 | -15,000.00 | -0.29% | 5,232,000.00 | 5,293,000.00 | 5,161,000.00 | 64.00 |
| May 29 2024 | 5,227,000.00 | -91,000.00 | -1.71% | 5,318,000.00 | 5,355,000.00 | 5,203,000.00 | 81.00 |
| May 28 2024 | 5,318,000.00 | -76,000.00 | -1.41% | 5,389,000.00 | 5,439,000.00 | 5,255,000.00 | 92.00 |
| May 27 2024 | 5,394,000.00 | 60,000.00 | 1.12% | 5,335,000.00 | 5,486,000.00 | 5,335,000.00 | 119.00 |
| May 26 2024 | 5,334,000.00 | 127,000.00 | 2.44% | 5,207,000.00 | 5,388,000.00 | 5,197,000.00 | 67.00 |
| May 25 2024 | 5,207,000.00 | 26,000.00 | 0.50% | 5,181,000.00 | 5,256,000.00 | 5,161,000.00 | 76.00 |
| May 24 2024 | 5,181,000.00 | -95,000.00 | -1.80% | 5,270,000.00 | 5,333,000.00 | 5,093,000.00 | 115.00 |
| May 23 2024 | 5,276,000.00 | 120,000.00 | 2.33% | 5,157,000.00 | 5,444,000.00 | 5,111,000.00 | 112.00 |
| May 22 2024 | 5,156,000.00 | -71,000.00 | -1.36% | 5,230,000.00 | 5,240,000.00 | 5,021,000.00 | 92.00 |
| May 21 2024 | 5,227,000.00 | 247,000.00 | 4.96% | 5,008,000.00 | 5,276,000.00 | 4,974,000.00 | 112.00 |
| May 20 2024 | 4,980,000.00 | 712,000.00 | 16.68% | 4,268,000.00 | 5,018,000.00 | 4,243,000.00 | 97.00 |
| May 19 2024 | 4,268,000.00 | -70,000.00 | -1.61% | 4,342,000.00 | 4,348,000.00 | 4,250,000.00 | 63.00 |
| May 18 2024 | 4,338,000.00 | 58,000.00 | 1.36% | 4,273,000.00 | 4,361,000.00 | 4,269,000.00 | 80.00 |
| May 17 2024 | 4,280,000.00 | 183,000.00 | 4.47% | 4,096,000.00 | 4,300,000.00 | 4,076,000.00 | 127.00 |
| May 16 2024 | 4,097,000.00 | -127,000.00 | -3.01% | 4,223,000.00 | 4,231,000.00 | 4,072,000.00 | 105.00 |
| May 15 2024 | 4,224,000.00 | 176,000.00 | 4.35% | 4,051,000.00 | 4,228,000.00 | 4,028,000.00 | 85.00 |
| May 14 2024 | 4,048,000.00 | -71,000.00 | -1.72% | 4,119,000.00 | 4,133,000.00 | 4,020,000.00 | 66.00 |
| May 13 2024 | 4,119,000.00 | -6,000.00 | -0.15% | 4,126,000.00 | 4,178,000.00 | 4,028,000.00 | 67.00 |
| May 12 2024 | 4,125,000.00 | 22,000.00 | 0.54% | 4,105,000.00 | 4,146,000.00 | 4,092,000.00 | 78.00 |
| May 11 2024 | 4,103,000.00 | -3,000.00 | -0.07% | 4,104,000.00 | 4,134,000.00 | 4,072,000.00 | 59.00 |
| May 10 2024 | 4,106,000.00 | -133,000.00 | -3.14% | 4,233,000.00 | 4,242,000.00 | 4,074,000.00 | 70.00 |
| May 09 2024 | 4,239,000.00 | 72,000.00 | 1.73% | 4,168,000.00 | 4,260,000.00 | 4,138,000.00 | 88.00 |
| May 08 2024 | 4,167,000.00 | -53,000.00 | -1.26% | 4,231,000.00 | 4,267,000.00 | 4,137,000.00 | 84.00 |
| May 07 2024 | 4,220,000.00 | -87,000.00 | -2.02% | 4,308,000.00 | 4,368,000.00 | 4,220,000.00 | 56.00 |
| May 06 2024 | 4,307,000.00 | -108,000.00 | -2.45% | 4,415,000.00 | 4,495,000.00 | 4,301,000.00 | 75.00 |
| May 05 2024 | 4,415,000.00 | 13,000.00 | 0.30% | 4,404,000.00 | 4,464,000.00 | 4,323,000.00 | 140.00 |
| May 04 2024 | 4,402,000.00 | 6,000.00 | 0.14% | 4,399,000.00 | 4,460,000.00 | 4,355,000.00 | 89.00 |
| May 03 2024 | 4,396,000.00 | 196,000.00 | 4.67% | 4,202,000.00 | 4,425,000.00 | 4,187,000.00 | 129.00 |
| May 02 2024 | 4,200,000.00 | -46,000.00 | -1.08% | 4,249,000.00 | 4,267,000.00 | 4,081,000.00 | 101.00 |
| May 01 2024 | 4,246,000.00 | -79,000.00 | -1.83% | 4,327,000.00 | 4,334,000.00 | 3,995,000.00 | 99.00 |
| Apr 30 2024 | 4,325,000.00 | -269,000.00 | -5.86% | 4,594,000.00 | 4,642,000.00 | 4,213,000.00 | 123.00 |
| Apr 29 2024 | 4,594,000.00 | -76,000.00 | -1.63% | 4,680,000.00 | 4,701,000.00 | 4,466,000.00 | 63.00 |
| Apr 28 2024 | 4,670,000.00 | -17,000.00 | -0.36% | 4,688,000.00 | 4,788,000.00 | 4,662,000.00 | 90.00 |
| Apr 27 2024 | 4,687,000.00 | 177,000.00 | 3.92% | 4,511,000.00 | 4,698,000.00 | 4,453,000.00 | 99.00 |
| Apr 26 2024 | 4,510,000.00 | -21,000.00 | -0.46% | 4,531,000.00 | 4,541,000.00 | 4,469,000.00 | 65.00 |
| Apr 25 2024 | 4,531,000.00 | -27,000.00 | -0.59% | 4,555,000.00 | 4,604,000.00 | 4,447,000.00 | 78.00 |
| Apr 24 2024 | 4,558,000.00 | -97,000.00 | -2.08% | 4,656,000.00 | 4,725,000.00 | 4,517,000.00 | 76.00 |
| Apr 23 2024 | 4,655,000.00 | 5,000.00 | 0.11% | 4,649,000.00 | 4,700,000.00 | 4,560,000.00 | 97.00 |
| Apr 22 2024 | 4,650,000.00 | 56,000.00 | 1.22% | 4,599,000.00 | 4,687,000.00 | 4,580,000.00 | 86.00 |
| Apr 21 2024 | 4,594,000.00 | -14,000.00 | -0.30% | 4,598,000.00 | 4,671,000.00 | 4,573,000.00 | 139.00 |
| Apr 20 2024 | 4,608,000.00 | 138,000.00 | 3.09% | 4,464,000.00 | 4,620,000.00 | 4,434,000.00 | 99.00 |
| Apr 19 2024 | 4,470,000.00 | -34,000.00 | -0.75% | 4,499,000.00 | 4,561,000.00 | 4,267,000.00 | 109.00 |
| Apr 18 2024 | 4,504,000.00 | 68,000.00 | 1.53% | 4,434,000.00 | 4,536,000.00 | 4,368,000.00 | 101.00 |
| Apr 17 2024 | 4,436,000.00 | -180,000.00 | -3.90% | 4,615,000.00 | 4,650,000.00 | 4,388,000.00 | 109.00 |
| Apr 16 2024 | 4,616,000.00 | -83,000.00 | -1.77% | 4,699,000.00 | 4,714,000.00 | 4,538,000.00 | 103.00 |
| Apr 15 2024 | 4,699,000.00 | -55,000.00 | -1.16% | 4,736,000.00 | 4,869,000.00 | 4,611,000.00 | 97.00 |
| Apr 14 2024 | 4,754,000.00 | 205,000.00 | 4.51% | 4,590,000.00 | 4,784,000.00 | 4,448,000.00 | 129.00 |
| Apr 13 2024 | 4,549,000.00 | -261,000.00 | -5.43% | 4,792,000.00 | 4,842,000.00 | 4,413,000.00 | 112.00 |
| Apr 12 2024 | 4,810,000.00 | -217,000.00 | -4.32% | 5,021,000.00 | 5,055,000.00 | 4,753,000.00 | 110.00 |
| Apr 11 2024 | 5,027,000.00 | -29,000.00 | -0.57% | 5,053,000.00 | 5,133,000.00 | 5,009,000.00 | 82.00 |
| Apr 10 2024 | 5,056,000.00 | 21,000.00 | 0.42% | 5,029,000.00 | 5,085,000.00 | 4,932,000.00 | 74.00 |
| Apr 09 2024 | 5,035,000.00 | -229,000.00 | -4.35% | 5,271,000.00 | 5,297,000.00 | 4,977,000.00 | 105.00 |
| Apr 08 2024 | 5,264,000.00 | 314,000.00 | 6.34% | 4,945,000.00 | 5,298,000.00 | 4,882,000.00 | 128.00 |
| Apr 07 2024 | 4,950,000.00 | 124,000.00 | 2.57% | 4,825,000.00 | 4,953,000.00 | 4,819,000.00 | 74.00 |
| Apr 06 2024 | 4,826,000.00 | 13,000.00 | 0.27% | 4,806,000.00 | 4,877,000.00 | 4,789,000.00 | 64.00 |
| Apr 05 2024 | 4,813,000.00 | -14,000.00 | -0.29% | 4,820,000.00 | 4,838,000.00 | 4,703,000.00 | 93.00 |
| Apr 04 2024 | 4,827,000.00 | -2,000.00 | -0.04% | 4,818,000.00 | 4,951,000.00 | 4,756,000.00 | 105.00 |
| Apr 03 2024 | 4,829,000.00 | 24,000.00 | 0.50% | 4,810,000.00 | 4,882,000.00 | 4,708,000.00 | 86.00 |
| Apr 02 2024 | 4,805,000.00 | -231,000.00 | -4.59% | 5,031,000.00 | 5,033,000.00 | 4,726,000.00 | 107.00 |
| Apr 01 2024 | 5,036,000.00 | -133,000.00 | -2.57% | 5,166,000.00 | 5,166,000.00 | 4,942,000.00 | 91.00 |
| Mar 31 2024 | 5,169,000.00 | 146,000.00 | 2.91% | 5,027,000.00 | 5,183,000.00 | 5,025,000.00 | 66.00 |
| Mar 30 2024 | 5,023,000.00 | 10,000.00 | 0.20% | 5,007,000.00 | 5,072,000.00 | 4,991,000.00 | 71.00 |
| Mar 29 2024 | 5,013,000.00 | -64,000.00 | -1.26% | 5,075,000.00 | 5,090,000.00 | 4,973,000.00 | 94.00 |
| Mar 28 2024 | 5,077,000.00 | 37,000.00 | 0.73% | 5,032,000.00 | 5,123,000.00 | 4,994,000.00 | 103.00 |
| Mar 27 2024 | 5,040,000.00 | -92,000.00 | -1.79% | 5,126,000.00 | 5,197,000.00 | 4,994,000.00 | 106.00 |
| Mar 26 2024 | 5,132,000.00 | 37,000.00 | 0.73% | 5,098,000.00 | 5,182,000.00 | 5,074,000.00 | 69.00 |
| Mar 25 2024 | 5,095,000.00 | 131,000.00 | 2.64% | 4,958,000.00 | 5,163,000.00 | 4,919,000.00 | 98.00 |
| Mar 24 2024 | 4,964,000.00 | 126,000.00 | 2.60% | 4,842,000.00 | 4,989,000.00 | 4,802,000.00 | 86.00 |
| Mar 23 2024 | 4,838,000.00 | -33,000.00 | -0.68% | 4,867,000.00 | 4,946,000.00 | 4,795,000.00 | 149.00 |
