Register to chat with like-minded investors on our interactive forums.
ETHKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 5,250,000.00 | 85,000.00 | 1.65% | 5,164,000.00 | 5,445,000.00 | 5,105,000.00 | 4,954.00 |
| May 22 2024 | 5,165,000.00 | -75,000.00 | -1.43% | 5,235,000.00 | 5,244,000.00 | 5,010,000.00 | 4,534.00 |
| May 21 2024 | 5,240,000.00 | 256,000.00 | 5.14% | 5,000,000.00 | 5,270,000.00 | 4,950,000.00 | 4,800.00 |
| May 20 2024 | 4,984,000.00 | 717,000.00 | 16.80% | 4,272,000.00 | 5,011,000.00 | 4,240,000.00 | 6,446.00 |
| May 19 2024 | 4,267,000.00 | -79,000.00 | -1.82% | 4,348,000.00 | 4,351,000.00 | 4,246,000.00 | 3,121.00 |
| May 18 2024 | 4,346,000.00 | 70,000.00 | 1.64% | 4,281,000.00 | 4,367,000.00 | 4,270,000.00 | 3,425.00 |
| May 17 2024 | 4,276,000.00 | 179,000.00 | 4.37% | 4,096,000.00 | 4,305,000.00 | 4,084,000.00 | 4,050.00 |
| May 16 2024 | 4,097,000.00 | -129,000.00 | -3.05% | 4,225,000.00 | 4,237,000.00 | 4,079,000.00 | 4,308.00 |
| May 15 2024 | 4,226,000.00 | 173,000.00 | 4.27% | 4,055,000.00 | 4,227,000.00 | 4,029,000.00 | 4,592.00 |
| May 14 2024 | 4,053,000.00 | -74,000.00 | -1.79% | 4,125,000.00 | 4,139,000.00 | 4,021,000.00 | 3,494.00 |
| May 13 2024 | 4,127,000.00 | 2,000.00 | 0.05% | 4,120,000.00 | 4,188,000.00 | 4,030,000.00 | 5,191.00 |
| May 12 2024 | 4,125,000.00 | 24,000.00 | 0.59% | 4,111,000.00 | 4,160,000.00 | 4,094,000.00 | 2,352.00 |
| May 11 2024 | 4,101,000.00 | -13,000.00 | -0.32% | 4,109,000.00 | 4,143,000.00 | 4,072,000.00 | 2,597.00 |
| May 10 2024 | 4,114,000.00 | -123,000.00 | -2.90% | 4,236,000.00 | 4,249,000.00 | 4,073,000.00 | 3,847.00 |
| May 09 2024 | 4,237,000.00 | 76,000.00 | 1.83% | 4,174,000.00 | 4,268,000.00 | 4,140,000.00 | 3,937.00 |
| May 08 2024 | 4,161,000.00 | -90,000.00 | -2.12% | 4,240,000.00 | 4,273,000.00 | 4,142,000.00 | 4,078.00 |
| May 07 2024 | 4,251,000.00 | -61,000.00 | -1.41% | 4,309,000.00 | 4,378,000.00 | 4,235,000.00 | 3,989.00 |
| May 06 2024 | 4,312,000.00 | -100,000.00 | -2.27% | 4,410,000.00 | 4,500,000.00 | 4,301,000.00 | 4,937.00 |
| May 05 2024 | 4,412,000.00 | 6,000.00 | 0.14% | 4,410,000.00 | 4,464,000.00 | 4,314,000.00 | 3,487.00 |
| May 04 2024 | 4,406,000.00 | -2,000.00 | -0.05% | 4,401,000.00 | 4,463,000.00 | 4,355,000.00 | 4,024.00 |
| May 03 2024 | 4,408,000.00 | 200,000.00 | 4.75% | 4,207,000.00 | 4,434,000.00 | 4,187,000.00 | 5,286.00 |
| May 02 2024 | 4,208,000.00 | -51,000.00 | -1.20% | 4,252,000.00 | 4,271,000.00 | 4,076,000.00 | 4,841.00 |
| May 01 2024 | 4,259,000.00 | -70,000.00 | -1.62% | 4,334,000.00 | 4,342,000.00 | 3,995,000.00 | 5,463.00 |
| Apr 30 2024 | 4,329,000.00 | -274,000.00 | -5.95% | 4,597,000.00 | 4,653,000.00 | 4,231,000.00 | 4,448.00 |
| Apr 29 2024 | 4,603,000.00 | -67,000.00 | -1.43% | 5,164,000.00 | 5,173,000.00 | 4,472,000.00 | 11,583.00 |
| Apr 28 2024 | 4,670,000.00 | -23,000.00 | -0.49% | 4,697,000.00 | 4,790,000.00 | 4,661,000.00 | 4,590.00 |
| Apr 27 2024 | 4,693,000.00 | 182,000.00 | 4.03% | 4,514,000.00 | 4,716,000.00 | 4,453,000.00 | 3,845.00 |
| Apr 26 2024 | 4,511,000.00 | -27,000.00 | -0.59% | 4,542,000.00 | 4,554,000.00 | 4,470,000.00 | 3,591.00 |
| Apr 25 2024 | 4,538,000.00 | -29,000.00 | -0.63% | 4,560,000.00 | 4,619,000.00 | 4,450,000.00 | 4,170.00 |
| Apr 24 2024 | 4,567,000.00 | -93,000.00 | -2.00% | 4,664,000.00 | 4,735,000.00 | 4,520,000.00 | 4,061.00 |
| Apr 23 2024 | 4,660,000.00 | 2,000.00 | 0.04% | 4,653,000.00 | 4,716,000.00 | 4,563,000.00 | 4,098.00 |
| Apr 22 2024 | 4,658,000.00 | 58,000.00 | 1.26% | 4,600,000.00 | 4,694,000.00 | 4,580,000.00 | 9,424.00 |
| Apr 21 2024 | 4,600,000.00 | -10,000.00 | -0.22% | 4,593,000.00 | 4,670,000.00 | 4,570,000.00 | 3,762.00 |
| Apr 20 2024 | 4,610,000.00 | 118,000.00 | 2.63% | 4,467,000.00 | 4,620,000.00 | 4,439,000.00 | 4,596.00 |
| Apr 19 2024 | 4,492,000.00 | -20,000.00 | -0.44% | 4,508,000.00 | 4,572,000.00 | 4,260,000.00 | 4,626.00 |
| Apr 18 2024 | 4,512,000.00 | 64,000.00 | 1.44% | 4,449,000.00 | 4,551,000.00 | 4,368,000.00 | 4,611.00 |
| Apr 17 2024 | 4,448,000.00 | -179,000.00 | -3.87% | 4,624,000.00 | 4,667,000.00 | 4,413,000.00 | 4,372.00 |
| Apr 16 2024 | 4,627,000.00 | -93,000.00 | -1.97% | 4,707,000.00 | 4,733,000.00 | 4,551,000.00 | 4,422.00 |
| Apr 15 2024 | 4,720,000.00 | -42,000.00 | -0.88% | 4,738,000.00 | 4,898,000.00 | 4,626,000.00 | 10,528.00 |
| Apr 14 2024 | 4,762,000.00 | 170,000.00 | 3.70% | 4,596,000.00 | 4,794,000.00 | 4,460,000.00 | 5,068.00 |
| Apr 13 2024 | 4,592,000.00 | -226,000.00 | -4.69% | 4,806,000.00 | 4,850,000.00 | 4,431,000.00 | 4,093.00 |
| Apr 12 2024 | 4,818,000.00 | -216,000.00 | -4.29% | 5,028,000.00 | 5,061,000.00 | 4,759,000.00 | 4,176.00 |
| Apr 11 2024 | 5,034,000.00 | -14,000.00 | -0.28% | 5,050,000.00 | 5,140,000.00 | 5,007,000.00 | 4,488.00 |
| Apr 10 2024 | 5,048,000.00 | -1,000.00 | -0.02% | 5,033,000.00 | 5,096,000.00 | 4,931,000.00 | 4,619.00 |
| Apr 09 2024 | 5,049,000.00 | -215,000.00 | -4.08% | 5,277,000.00 | 5,299,000.00 | 4,983,000.00 | 4,579.00 |
| Apr 08 2024 | 5,264,000.00 | 309,000.00 | 6.24% | 4,951,000.00 | 5,296,000.00 | 4,886,000.00 | 10,491.00 |
| Apr 07 2024 | 4,955,000.00 | 125,000.00 | 2.59% | 4,826,000.00 | 4,959,000.00 | 4,817,000.00 | 3,631.00 |
| Apr 06 2024 | 4,830,000.00 | 9,000.00 | 0.19% | 4,809,000.00 | 4,879,000.00 | 4,789,000.00 | 3,106.00 |
| Apr 05 2024 | 4,821,000.00 | -22,000.00 | -0.45% | 4,834,000.00 | 4,843,000.00 | 4,712,000.00 | 3,913.00 |
| Apr 04 2024 | 4,843,000.00 | -2,000.00 | -0.04% | 4,841,000.00 | 4,956,000.00 | 4,770,000.00 | 4,440.00 |
| Apr 03 2024 | 4,845,000.00 | 28,000.00 | 0.58% | 4,822,000.00 | 4,899,000.00 | 4,728,000.00 | 4,082.00 |
| Apr 02 2024 | 4,817,000.00 | -225,000.00 | -4.46% | 5,036,000.00 | 5,037,000.00 | 4,747,000.00 | 3,756.00 |
| Apr 01 2024 | 5,042,000.00 | -126,000.00 | -2.44% | 5,164,000.00 | 5,173,000.00 | 4,951,000.00 | 7,843.00 |
| Mar 31 2024 | 5,168,000.00 | 134,000.00 | 2.66% | 5,025,000.00 | 5,183,000.00 | 5,025,000.00 | 3,178.00 |
| Mar 30 2024 | 5,034,000.00 | 14,000.00 | 0.28% | 5,013,000.00 | 5,080,000.00 | 4,997,000.00 | 2,946.00 |
| Mar 29 2024 | 5,020,000.00 | -64,000.00 | -1.26% | 5,078,000.00 | 5,097,000.00 | 4,980,000.00 | 3,263.00 |
| Mar 28 2024 | 5,084,000.00 | 46,000.00 | 0.91% | 5,036,000.00 | 5,132,000.00 | 5,000,000.00 | 4,134.00 |
| Mar 27 2024 | 5,038,000.00 | -93,000.00 | -1.81% | 5,123,000.00 | 5,193,000.00 | 5,002,000.00 | 3,965.00 |
| Mar 26 2024 | 5,131,000.00 | 41,000.00 | 0.81% | 5,095,000.00 | 5,188,000.00 | 5,074,000.00 | 4,154.00 |
| Mar 25 2024 | 5,090,000.00 | 122,000.00 | 2.46% | 4,973,000.00 | 5,170,000.00 | 4,916,000.00 | 9,531.00 |
| Mar 24 2024 | 4,968,000.00 | 94,000.00 | 1.93% | 4,863,000.00 | 4,988,000.00 | 4,811,000.00 | 4,237.00 |
| Mar 23 2024 | 4,874,000.00 | -19,000.00 | -0.39% | 4,887,000.00 | 4,964,000.00 | 4,808,000.00 | 4,344.00 |
| Mar 22 2024 | 4,893,000.00 | -191,000.00 | -3.76% | 5,083,000.00 | 5,121,000.00 | 4,813,000.00 | 4,673.00 |
| Mar 21 2024 | 5,084,000.00 | -83,000.00 | -1.61% | 5,160,000.00 | 5,245,000.00 | 5,000,000.00 | 5,201.00 |
| Mar 20 2024 | 5,167,000.00 | 439,000.00 | 9.29% | 4,747,000.00 | 5,191,000.00 | 4,543,000.00 | 5,911.00 |
| Mar 19 2024 | 4,728,000.00 | -439,000.00 | -8.50% | 5,167,000.00 | 5,190,000.00 | 4,716,000.00 | 4,804.00 |
| Mar 18 2024 | 5,167,000.00 | -152,000.00 | -2.86% | 5,329,000.00 | 5,330,000.00 | 5,135,000.00 | 8,056.00 |
| Mar 17 2024 | 5,319,000.00 | 90,000.00 | 1.72% | 5,229,000.00 | 5,358,000.00 | 4,986,000.00 | 4,942.00 |
| Mar 16 2024 | 5,229,000.00 | -222,000.00 | -4.07% | 5,443,000.00 | 5,497,000.00 | 5,135,000.00 | 4,323.00 |
| Mar 15 2024 | 5,451,000.00 | -147,000.00 | -2.63% | 5,592,000.00 | 5,653,000.00 | 5,198,000.00 | 9,810.00 |
| Mar 14 2024 | 5,598,000.00 | -112,000.00 | -1.96% | 5,705,000.00 | 5,737,000.00 | 5,428,000.00 | 3,664.00 |
| Mar 13 2024 | 5,710,000.00 | 75,000.00 | 1.33% | 5,640,000.00 | 5,781,000.00 | 5,622,000.00 | 4,309.00 |
| Mar 12 2024 | 5,635,000.00 | -24,000.00 | -0.42% | 5,666,000.00 | 5,729,000.00 | 5,521,000.00 | 3,919.00 |
| Mar 11 2024 | 5,659,000.00 | 168,000.00 | 3.06% | 5,496,000.00 | 5,691,000.00 | 5,296,000.00 | 9,390.00 |
| Mar 10 2024 | 5,491,000.00 | 1,000.00 | 0.02% | 5,489,000.00 | 5,545,000.00 | 5,428,000.00 | 3,753.00 |
| Mar 09 2024 | 5,490,000.00 | -7,000.00 | -0.13% | 5,468,000.00 | 5,531,000.00 | 5,426,000.00 | 85.00 |
| Mar 08 2024 | 5,497,000.00 | 69,000.00 | 1.27% | 5,446,000.00 | 5,616,000.00 | 5,426,000.00 | 5,066.00 |
| Mar 07 2024 | 5,428,000.00 | 40,000.00 | 0.74% | 5,402,000.00 | 5,499,000.00 | 5,283,000.00 | 5,535.00 |
| Mar 06 2024 | 5,388,000.00 | 265,000.00 | 5.17% | 5,122,000.00 | 5,477,000.00 | 4,924,000.00 | 6,816.00 |
| Mar 05 2024 | 5,123,000.00 | 39,000.00 | 0.77% | 5,067,000.00 | 5,381,000.00 | 4,800,000.00 | 5,374.00 |
| Mar 04 2024 | 5,084,000.00 | 225,000.00 | 4.63% | 4,870,000.00 | 5,095,000.00 | 4,824,000.00 | 5,658.00 |
| Mar 03 2024 | 4,859,000.00 | 95,000.00 | 1.99% | 4,761,000.00 | 4,860,000.00 | 4,669,000.00 | 4,263.00 |
| Mar 02 2024 | 4,764,000.00 | -42,000.00 | -0.87% | 4,807,000.00 | 4,857,000.00 | 4,751,000.00 | 3,879.00 |
| Mar 01 2024 | 4,806,000.00 | 87,000.00 | 1.84% | 4,701,000.00 | 4,862,000.00 | 4,701,000.00 | 5,054.00 |
| Feb 29 2024 | 4,719,000.00 | -11,000.00 | -0.23% | 4,737,000.00 | 4,930,000.00 | 4,670,000.00 | 4,899.00 |
| Feb 28 2024 | 4,730,000.00 | 258,000.00 | 5.77% | 4,470,000.00 | 4,810,000.00 | 4,440,000.00 | 5,399.00 |
| Feb 27 2024 | 4,472,000.00 | 117,000.00 | 2.69% | 4,358,000.00 | 4,534,000.00 | 4,336,000.00 | 5,044.00 |
| Feb 26 2024 | 4,355,000.00 | 62,000.00 | 1.44% | 4,293,000.00 | 4,374,000.00 | 4,172,000.00 | 6,205.00 |
| Feb 25 2024 | 4,293,000.00 | 167,000.00 | 4.05% | 4,127,000.00 | 4,297,000.00 | 4,111,000.00 | 5,655.00 |
| Feb 24 2024 | 4,126,000.00 | 37,000.00 | 0.90% | 4,080,000.00 | 4,148,000.00 | 4,051,000.00 | 5,236.00 |
