Register for streaming realtime charts, analysis tools, and prices.
ETHKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 4,875,000.00 | 64,000.00 | 1.33% | 4,802,000.00 | 4,960,000.00 | 4,772,000.00 | 4,090.00 |
| Jul 22 2024 | 4,811,000.00 | -122,000.00 | -2.47% | 4,933,000.00 | 4,964,000.00 | 4,790,000.00 | 3,496.00 |
| Jul 21 2024 | 4,933,000.00 | 2,000.00 | 0.04% | 4,928,000.00 | 4,942,000.00 | 4,813,000.00 | 3,924.00 |
| Jul 20 2024 | 4,931,000.00 | 41,000.00 | 0.84% | 4,897,000.00 | 4,954,000.00 | 4,870,000.00 | 3,702.00 |
| Jul 19 2024 | 4,890,000.00 | 75,000.00 | 1.56% | 4,815,000.00 | 4,939,000.00 | 4,744,000.00 | 4,956.00 |
| Jul 18 2024 | 4,815,000.00 | 80,000.00 | 1.69% | 4,732,000.00 | 4,890,000.00 | 4,721,000.00 | 4,152.00 |
| Jul 17 2024 | 4,735,000.00 | -79,000.00 | -1.64% | 4,818,000.00 | 4,900,000.00 | 4,720,000.00 | 4,271.00 |
| Jul 16 2024 | 4,814,000.00 | -86,000.00 | -1.76% | 4,907,000.00 | 4,918,000.00 | 4,691,000.00 | 4,491.00 |
| Jul 15 2024 | 4,900,000.00 | 344,000.00 | 7.55% | 4,561,000.00 | 4,909,000.00 | 4,549,000.00 | 3,952.00 |
| Jul 14 2024 | 4,556,000.00 | 106,000.00 | 2.38% | 4,447,000.00 | 4,589,000.00 | 4,440,000.00 | 3,420.00 |
| Jul 13 2024 | 4,450,000.00 | 36,000.00 | 0.82% | 4,415,000.00 | 4,481,000.00 | 4,383,000.00 | 3,218.00 |
| Jul 12 2024 | 4,414,000.00 | 26,000.00 | 0.59% | 4,381,000.00 | 4,444,000.00 | 4,318,000.00 | 3,989.00 |
| Jul 11 2024 | 4,388,000.00 | -8,000.00 | -0.18% | 4,395,000.00 | 4,528,000.00 | 4,352,000.00 | 4,157.00 |
| Jul 10 2024 | 4,396,000.00 | 60,000.00 | 1.38% | 4,337,000.00 | 4,460,000.00 | 4,297,000.00 | 3,554.00 |
| Jul 09 2024 | 4,336,000.00 | 50,000.00 | 1.17% | 4,285,000.00 | 4,397,000.00 | 4,267,000.00 | 3,987.00 |
| Jul 08 2024 | 4,286,000.00 | 118,000.00 | 2.83% | 4,173,000.00 | 4,363,000.00 | 4,051,000.00 | 4,421.00 |
| Jul 07 2024 | 4,168,000.00 | -195,000.00 | -4.47% | 4,360,000.00 | 4,366,000.00 | 4,151,000.00 | 3,421.00 |
| Jul 06 2024 | 4,363,000.00 | 97,000.00 | 2.27% | 4,270,000.00 | 4,381,000.00 | 4,207,000.00 | 3,899.00 |
| Jul 05 2024 | 4,266,000.00 | -126,000.00 | -2.87% | 4,399,000.00 | 4,466,000.00 | 4,071,000.00 | 4,935.00 |
| Jul 04 2024 | 4,392,000.00 | -286,000.00 | -6.11% | 4,669,000.00 | 4,695,000.00 | 4,388,000.00 | 3,313.00 |
| Jul 03 2024 | 4,678,000.00 | -138,000.00 | -2.87% | 4,809,000.00 | 4,826,000.00 | 4,627,000.00 | 2,837.00 |
| Jul 02 2024 | 4,816,000.00 | -19,000.00 | -0.39% | 4,833,000.00 | 4,867,000.00 | 4,780,000.00 | 2,655.00 |
| Jul 01 2024 | 4,835,000.00 | 11,000.00 | 0.23% | 4,822,000.00 | 4,937,000.00 | 4,809,000.00 | 3,256.00 |
| Jun 30 2024 | 4,824,000.00 | 70,000.00 | 1.47% | 4,755,000.00 | 4,851,000.00 | 4,713,000.00 | 2,195.00 |
| Jun 29 2024 | 4,754,000.00 | -15,000.00 | -0.31% | 4,766,000.00 | 4,790,000.00 | 4,750,000.00 | 1,922.00 |
| Jun 28 2024 | 4,769,000.00 | -91,000.00 | -1.87% | 4,860,000.00 | 4,905,000.00 | 4,744,000.00 | 3,664.00 |
| Jun 27 2024 | 4,860,000.00 | 97,000.00 | 2.04% | 4,767,000.00 | 4,897,000.00 | 4,743,000.00 | 3,979.00 |
| Jun 26 2024 | 4,763,000.00 | -36,000.00 | -0.75% | 4,803,000.00 | 4,838,000.00 | 4,707,000.00 | 3,233.00 |
| Jun 25 2024 | 4,799,000.00 | 41,000.00 | 0.86% | 4,753,000.00 | 4,838,000.00 | 4,706,000.00 | 3,598.00 |
| Jun 24 2024 | 4,758,000.00 | -64,000.00 | -1.33% | 4,828,000.00 | 4,850,000.00 | 4,591,000.00 | 4,027.00 |
| Jun 23 2024 | 4,822,000.00 | -122,000.00 | -2.47% | 4,945,000.00 | 4,976,000.00 | 4,820,000.00 | 2,260.00 |
| Jun 22 2024 | 4,944,000.00 | -11,000.00 | -0.22% | 4,956,000.00 | 4,963,000.00 | 4,918,000.00 | 2,098.00 |
| Jun 21 2024 | 4,955,000.00 | -22,000.00 | -0.44% | 4,973,000.00 | 5,000,000.00 | 4,878,000.00 | 2,989.00 |
| Jun 20 2024 | 4,977,000.00 | -43,000.00 | -0.86% | 5,021,000.00 | 5,101,000.00 | 4,935,000.00 | 4,450.00 |
| Jun 19 2024 | 5,020,000.00 | 115,000.00 | 2.34% | 4,897,000.00 | 5,058,000.00 | 4,873,000.00 | 3,734.00 |
| Jun 18 2024 | 4,905,000.00 | -45,000.00 | -0.91% | 4,949,000.00 | 4,953,000.00 | 4,766,000.00 | 3,114.00 |
| Jun 17 2024 | 4,950,000.00 | -164,000.00 | -3.21% | 5,120,000.00 | 5,137,000.00 | 4,900,000.00 | 3,329.00 |
| Jun 16 2024 | 5,114,000.00 | 50,000.00 | 0.99% | 5,061,000.00 | 5,158,000.00 | 5,015,000.00 | 2,844.00 |
| Jun 15 2024 | 5,064,000.00 | 105,000.00 | 2.12% | 4,958,000.00 | 5,085,000.00 | 4,933,000.00 | 3,876.00 |
| Jun 14 2024 | 4,959,000.00 | 40,000.00 | 0.81% | 4,918,000.00 | 4,999,000.00 | 4,805,000.00 | 3,484.00 |
| Jun 13 2024 | 4,919,000.00 | -90,000.00 | -1.80% | 5,008,000.00 | 5,009,000.00 | 4,870,000.00 | 2,682.00 |
| Jun 12 2024 | 5,009,000.00 | 50,000.00 | 1.01% | 4,955,000.00 | 5,128,000.00 | 4,891,000.00 | 3,508.00 |
| Jun 11 2024 | 4,959,000.00 | -176,000.00 | -3.43% | 5,130,000.00 | 5,140,000.00 | 4,869,000.00 | 3,030.00 |
| Jun 10 2024 | 5,135,000.00 | -73,000.00 | -1.40% | 5,208,000.00 | 5,210,000.00 | 5,110,000.00 | 2,508.00 |
| Jun 09 2024 | 5,208,000.00 | -4,000.00 | -0.08% | 5,214,000.00 | 5,240,000.00 | 5,185,000.00 | 1,784.00 |
| Jun 08 2024 | 5,212,000.00 | 14,000.00 | 0.27% | 5,193,000.00 | 5,228,000.00 | 5,187,000.00 | 2,246.00 |
| Jun 07 2024 | 5,198,000.00 | -100,000.00 | -1.89% | 5,296,000.00 | 5,324,000.00 | 5,170,000.00 | 3,143.00 |
| Jun 06 2024 | 5,298,000.00 | -50,000.00 | -0.93% | 5,350,000.00 | 5,357,000.00 | 5,256,000.00 | 3,474.00 |
| Jun 05 2024 | 5,348,000.00 | 73,000.00 | 1.38% | 5,274,000.00 | 5,363,000.00 | 5,235,000.00 | 3,655.00 |
| Jun 04 2024 | 5,275,000.00 | 21,000.00 | 0.40% | 5,256,000.00 | 5,286,000.00 | 5,215,000.00 | 3,530.00 |
| Jun 03 2024 | 5,254,000.00 | -51,000.00 | -0.96% | 5,303,000.00 | 5,345,000.00 | 5,240,000.00 | 3,500.00 |
| Jun 02 2024 | 5,305,000.00 | -34,000.00 | -0.64% | 5,341,000.00 | 5,372,000.00 | 5,279,000.00 | 2,894.00 |
| Jun 01 2024 | 5,339,000.00 | 65,000.00 | 1.23% | 5,269,000.00 | 5,350,000.00 | 5,253,000.00 | 3,059.00 |
| May 31 2024 | 5,274,000.00 | 59,000.00 | 1.13% | 5,205,000.00 | 5,355,000.00 | 5,193,000.00 | 4,307.00 |
| May 30 2024 | 5,215,000.00 | -10,000.00 | -0.19% | 5,240,000.00 | 5,300,000.00 | 5,169,000.00 | 4,201.00 |
| May 29 2024 | 5,225,000.00 | -96,000.00 | -1.80% | 5,323,000.00 | 5,360,000.00 | 5,207,000.00 | 3,648.00 |
| May 28 2024 | 5,321,000.00 | -72,000.00 | -1.34% | 5,387,000.00 | 5,440,000.00 | 5,263,000.00 | 3,712.00 |
| May 27 2024 | 5,393,000.00 | 52,000.00 | 0.97% | 5,340,000.00 | 5,491,000.00 | 5,339,000.00 | 4,238.00 |
| May 26 2024 | 5,341,000.00 | 131,000.00 | 2.51% | 5,221,000.00 | 5,417,000.00 | 5,196,000.00 | 4,036.00 |
| May 25 2024 | 5,210,000.00 | 31,000.00 | 0.60% | 5,181,000.00 | 5,262,000.00 | 5,156,000.00 | 3,245.00 |
| May 24 2024 | 5,179,000.00 | -89,000.00 | -1.69% | 5,268,000.00 | 5,340,000.00 | 5,085,000.00 | 4,353.00 |
| May 23 2024 | 5,268,000.00 | 111,000.00 | 2.15% | 5,159,000.00 | 5,445,000.00 | 5,105,000.00 | 4,872.00 |
| May 22 2024 | 5,157,000.00 | -73,000.00 | -1.40% | 5,232,000.00 | 5,244,000.00 | 5,010,000.00 | 4,479.00 |
| May 21 2024 | 5,230,000.00 | 241,000.00 | 4.83% | 5,003,000.00 | 5,270,000.00 | 4,950,000.00 | 4,709.00 |
| May 20 2024 | 4,989,000.00 | 717,000.00 | 16.78% | 4,272,000.00 | 5,011,000.00 | 4,240,000.00 | 4,757.00 |
| May 19 2024 | 4,272,000.00 | -69,000.00 | -1.59% | 4,345,000.00 | 4,351,000.00 | 4,246,000.00 | 3,079.00 |
| May 18 2024 | 4,341,000.00 | 62,000.00 | 1.45% | 4,279,000.00 | 4,367,000.00 | 4,270,000.00 | 3,379.00 |
| May 17 2024 | 4,279,000.00 | 184,000.00 | 4.49% | 4,097,000.00 | 4,305,000.00 | 4,084,000.00 | 3,944.00 |
| May 16 2024 | 4,095,000.00 | -128,000.00 | -3.03% | 4,224,000.00 | 4,237,000.00 | 4,079,000.00 | 4,264.00 |
| May 15 2024 | 4,223,000.00 | 170,000.00 | 4.19% | 4,053,000.00 | 4,228,000.00 | 4,029,000.00 | 4,573.00 |
| May 14 2024 | 4,053,000.00 | -73,000.00 | -1.77% | 4,125,000.00 | 4,139,000.00 | 4,021,000.00 | 3,421.00 |
| May 13 2024 | 4,126,000.00 | -1,000.00 | -0.02% | 4,120,000.00 | 4,188,000.00 | 4,030,000.00 | 3,755.00 |
| May 12 2024 | 4,127,000.00 | 23,000.00 | 0.56% | 4,111,000.00 | 4,160,000.00 | 4,094,000.00 | 2,300.00 |
| May 11 2024 | 4,104,000.00 | -6,000.00 | -0.15% | 4,108,000.00 | 4,143,000.00 | 4,073,000.00 | 2,550.00 |
| May 10 2024 | 4,110,000.00 | -133,000.00 | -3.13% | 4,240,000.00 | 4,249,000.00 | 4,073,000.00 | 3,814.00 |
| May 09 2024 | 4,243,000.00 | 70,000.00 | 1.68% | 4,169,000.00 | 4,268,000.00 | 4,140,000.00 | 3,869.00 |
| May 08 2024 | 4,173,000.00 | -54,000.00 | -1.28% | 4,237,000.00 | 4,273,000.00 | 4,142,000.00 | 4,020.00 |
| May 07 2024 | 4,227,000.00 | -82,000.00 | -1.90% | 4,310,000.00 | 4,378,000.00 | 4,224,000.00 | 3,899.00 |
| May 06 2024 | 4,309,000.00 | -107,000.00 | -2.42% | 4,410,000.00 | 4,500,000.00 | 4,301,000.00 | 4,092.00 |
| May 05 2024 | 4,416,000.00 | 10,000.00 | 0.23% | 4,407,000.00 | 4,459,000.00 | 4,314,000.00 | 3,369.00 |
| May 04 2024 | 4,406,000.00 | 10,000.00 | 0.23% | 4,400,000.00 | 4,463,000.00 | 4,355,000.00 | 3,973.00 |
| May 03 2024 | 4,396,000.00 | 190,000.00 | 4.52% | 4,200,000.00 | 4,434,000.00 | 4,187,000.00 | 5,173.00 |
| May 02 2024 | 4,206,000.00 | -49,000.00 | -1.15% | 4,253,000.00 | 4,270,000.00 | 4,076,000.00 | 4,752.00 |
| May 01 2024 | 4,255,000.00 | -75,000.00 | -1.73% | 4,327,000.00 | 4,342,000.00 | 3,995,000.00 | 5,373.00 |
| Apr 30 2024 | 4,330,000.00 | -264,000.00 | -5.75% | 4,599,000.00 | 4,653,000.00 | 4,231,000.00 | 4,376.00 |
| Apr 29 2024 | 4,594,000.00 | -84,000.00 | -1.80% | 4,676,000.00 | 4,712,000.00 | 4,472,000.00 | 4,787.00 |
| Apr 28 2024 | 4,678,000.00 | -10,000.00 | -0.21% | 4,699,000.00 | 4,790,000.00 | 4,661,000.00 | 4,518.00 |
| Apr 27 2024 | 4,688,000.00 | 180,000.00 | 3.99% | 4,513,000.00 | 4,716,000.00 | 4,453,000.00 | 3,765.00 |
| Apr 26 2024 | 4,508,000.00 | -27,000.00 | -0.60% | 4,539,000.00 | 4,554,000.00 | 4,470,000.00 | 3,544.00 |
| Apr 25 2024 | 4,535,000.00 | -34,000.00 | -0.74% | 4,559,000.00 | 4,619,000.00 | 4,450,000.00 | 4,122.00 |
