Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETHKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24 2024 | 4,569,000.00 | -88,000.00 | -1.89% | 4,662,000.00 | 4,735,000.00 | 4,520,000.00 | 4,001.00 |
| Apr 23 2024 | 4,657,000.00 | 1,000.00 | 0.02% | 4,653,000.00 | 4,716,000.00 | 4,563,000.00 | 3,959.00 |
| Apr 22 2024 | 4,656,000.00 | 57,000.00 | 1.24% | 4,600,000.00 | 4,694,000.00 | 4,586,000.00 | 4,101.00 |
| Apr 21 2024 | 4,599,000.00 | -12,000.00 | -0.26% | 4,596,000.00 | 4,670,000.00 | 4,570,000.00 | 3,649.00 |
| Apr 20 2024 | 4,611,000.00 | 128,000.00 | 2.86% | 4,476,000.00 | 4,620,000.00 | 4,439,000.00 | 4,539.00 |
| Apr 19 2024 | 4,483,000.00 | -27,000.00 | -0.60% | 4,510,000.00 | 4,572,000.00 | 4,260,000.00 | 4,570.00 |
| Apr 18 2024 | 4,510,000.00 | 63,000.00 | 1.42% | 4,443,000.00 | 4,551,000.00 | 4,368,000.00 | 4,515.00 |
| Apr 17 2024 | 4,447,000.00 | -174,000.00 | -3.77% | 4,622,000.00 | 4,667,000.00 | 4,413,000.00 | 4,265.00 |
| Apr 16 2024 | 4,621,000.00 | -97,000.00 | -2.06% | 4,703,000.00 | 4,733,000.00 | 4,551,000.00 | 4,360.00 |
| Apr 15 2024 | 4,718,000.00 | -40,000.00 | -0.84% | 4,738,000.00 | 4,898,000.00 | 4,626,000.00 | 4,638.00 |
| Apr 14 2024 | 4,758,000.00 | 205,000.00 | 4.50% | 4,596,000.00 | 4,794,000.00 | 4,460,000.00 | 4,969.00 |
| Apr 13 2024 | 4,553,000.00 | -273,000.00 | -5.66% | 4,805,000.00 | 4,850,000.00 | 4,431,000.00 | 4,028.00 |
| Apr 12 2024 | 4,826,000.00 | -202,000.00 | -4.02% | 5,028,000.00 | 5,061,000.00 | 4,759,000.00 | 4,148.00 |
| Apr 11 2024 | 5,028,000.00 | -31,000.00 | -0.61% | 5,057,000.00 | 5,140,000.00 | 5,007,000.00 | 4,433.00 |
| Apr 10 2024 | 5,059,000.00 | 17,000.00 | 0.34% | 5,031,000.00 | 5,096,000.00 | 4,931,000.00 | 4,545.00 |
| Apr 09 2024 | 5,042,000.00 | -218,000.00 | -4.14% | 5,279,000.00 | 5,299,000.00 | 4,983,000.00 | 4,496.00 |
| Apr 08 2024 | 5,260,000.00 | 310,000.00 | 6.26% | 4,951,000.00 | 5,296,000.00 | 4,886,000.00 | 4,815.00 |
| Apr 07 2024 | 4,950,000.00 | 115,000.00 | 2.38% | 4,821,000.00 | 4,959,000.00 | 4,817,000.00 | 3,573.00 |
| Apr 06 2024 | 4,835,000.00 | 15,000.00 | 0.31% | 4,811,000.00 | 4,879,000.00 | 4,789,000.00 | 3,060.00 |
| Apr 05 2024 | 4,820,000.00 | -22,000.00 | -0.45% | 4,834,000.00 | 4,843,000.00 | 4,712,000.00 | 3,827.00 |
| Apr 04 2024 | 4,842,000.00 | -5,000.00 | -0.10% | 4,840,000.00 | 4,956,000.00 | 4,770,000.00 | 4,357.00 |
| Apr 03 2024 | 4,847,000.00 | 35,000.00 | 0.73% | 4,820,000.00 | 4,899,000.00 | 4,728,000.00 | 4,019.00 |
| Apr 02 2024 | 4,812,000.00 | -228,000.00 | -4.52% | 5,036,000.00 | 5,037,000.00 | 4,747,000.00 | 3,662.00 |
| Apr 01 2024 | 5,040,000.00 | -123,000.00 | -2.38% | 5,164,000.00 | 5,173,000.00 | 4,951,000.00 | 3,927.00 |
| Mar 31 2024 | 5,163,000.00 | 131,000.00 | 2.60% | 5,028,000.00 | 5,172,000.00 | 5,026,000.00 | 3,155.00 |
| Mar 30 2024 | 5,032,000.00 | 13,000.00 | 0.26% | 5,013,000.00 | 5,080,000.00 | 4,997,000.00 | 2,886.00 |
| Mar 29 2024 | 5,019,000.00 | -56,000.00 | -1.10% | 5,074,000.00 | 5,097,000.00 | 4,980,000.00 | 3,174.00 |
| Mar 28 2024 | 5,075,000.00 | 26,000.00 | 0.51% | 5,030,000.00 | 5,132,000.00 | 5,000,000.00 | 4,045.00 |
| Mar 27 2024 | 5,049,000.00 | -81,000.00 | -1.58% | 5,127,000.00 | 5,193,000.00 | 5,002,000.00 | 3,887.00 |
| Mar 26 2024 | 5,130,000.00 | 35,000.00 | 0.69% | 5,100,000.00 | 5,188,000.00 | 5,074,000.00 | 4,104.00 |
| Mar 25 2024 | 5,095,000.00 | 127,000.00 | 2.56% | 4,973,000.00 | 5,170,000.00 | 4,916,000.00 | 4,455.00 |
| Mar 24 2024 | 4,968,000.00 | 99,000.00 | 2.03% | 4,862,000.00 | 4,988,000.00 | 4,811,000.00 | 4,163.00 |
| Mar 23 2024 | 4,869,000.00 | -28,000.00 | -0.57% | 4,888,000.00 | 4,964,000.00 | 4,808,000.00 | 4,206.00 |
| Mar 22 2024 | 4,897,000.00 | -188,000.00 | -3.70% | 5,097,000.00 | 5,121,000.00 | 4,813,000.00 | 4,597.00 |
| Mar 21 2024 | 5,085,000.00 | -81,000.00 | -1.57% | 5,163,000.00 | 5,245,000.00 | 5,000,000.00 | 5,145.00 |
| Mar 20 2024 | 5,166,000.00 | 448,000.00 | 9.50% | 4,742,000.00 | 5,191,000.00 | 4,543,000.00 | 5,807.00 |
| Mar 19 2024 | 4,718,000.00 | -448,000.00 | -8.67% | 5,159,000.00 | 5,190,000.00 | 4,716,000.00 | 4,798.00 |
| Mar 18 2024 | 5,166,000.00 | -180,000.00 | -3.37% | 5,329,000.00 | 5,330,000.00 | 5,135,000.00 | 4,146.00 |
| Mar 17 2024 | 5,346,000.00 | 141,000.00 | 2.71% | 5,225,000.00 | 5,358,000.00 | 4,986,000.00 | 4,862.00 |
| Mar 16 2024 | 5,205,000.00 | -238,000.00 | -4.37% | 5,438,000.00 | 5,497,000.00 | 5,135,000.00 | 4,224.00 |
| Mar 15 2024 | 5,443,000.00 | -140,000.00 | -2.51% | 5,592,000.00 | 5,653,000.00 | 5,198,000.00 | 4,709.00 |
| Mar 14 2024 | 5,583,000.00 | -130,000.00 | -2.28% | 5,705,000.00 | 5,737,000.00 | 5,428,000.00 | 3,611.00 |
| Mar 13 2024 | 5,713,000.00 | 68,000.00 | 1.20% | 5,643,000.00 | 5,781,000.00 | 5,622,000.00 | 4,215.00 |
| Mar 12 2024 | 5,645,000.00 | -15,000.00 | -0.27% | 5,669,000.00 | 5,729,000.00 | 5,521,000.00 | 3,836.00 |
| Mar 11 2024 | 5,660,000.00 | 162,000.00 | 2.95% | 5,496,000.00 | 5,691,000.00 | 5,296,000.00 | 4,300.00 |
| Mar 10 2024 | 5,498,000.00 | 0.00 | 0.00% | 5,482,000.00 | 5,545,000.00 | 5,428,000.00 | 3,720.00 |
| Mar 09 2024 | 5,498,000.00 | 0.00 | 0.00% | 5,498,000.00 | 5,498,000.00 | 5,498,000.00 | 0.00 |
| Mar 08 2024 | 5,498,000.00 | 61,000.00 | 1.12% | 5,446,000.00 | 5,616,000.00 | 5,426,000.00 | 4,964.00 |
| Mar 07 2024 | 5,437,000.00 | 37,000.00 | 0.69% | 5,397,000.00 | 5,499,000.00 | 5,283,000.00 | 5,457.00 |
| Mar 06 2024 | 5,400,000.00 | 313,000.00 | 6.15% | 5,116,000.00 | 5,477,000.00 | 4,924,000.00 | 6,704.00 |
| Mar 05 2024 | 5,087,000.00 | 6,000.00 | 0.12% | 5,067,000.00 | 5,381,000.00 | 4,800,000.00 | 5,286.00 |
| Mar 04 2024 | 5,081,000.00 | 213,000.00 | 4.38% | 4,870,000.00 | 5,095,000.00 | 4,824,000.00 | 5,067.00 |
| Mar 03 2024 | 4,868,000.00 | 102,000.00 | 2.14% | 4,750,000.00 | 4,868,000.00 | 4,669,000.00 | 4,164.00 |
| Mar 02 2024 | 4,766,000.00 | -46,000.00 | -0.96% | 4,813,000.00 | 4,857,000.00 | 4,751,000.00 | 3,798.00 |
| Mar 01 2024 | 4,812,000.00 | 112,000.00 | 2.38% | 4,702,000.00 | 4,862,000.00 | 4,701,000.00 | 4,928.00 |
| Feb 29 2024 | 4,700,000.00 | -43,000.00 | -0.91% | 4,738,000.00 | 4,930,000.00 | 4,670,000.00 | 4,760.00 |
| Feb 28 2024 | 4,743,000.00 | 273,000.00 | 6.11% | 4,471,000.00 | 4,810,000.00 | 4,440,000.00 | 5,193.00 |
| Feb 27 2024 | 4,470,000.00 | 117,000.00 | 2.69% | 4,361,000.00 | 4,534,000.00 | 4,336,000.00 | 4,940.00 |
| Feb 26 2024 | 4,353,000.00 | 58,000.00 | 1.35% | 4,293,000.00 | 4,374,000.00 | 4,172,000.00 | 5,642.00 |
| Feb 25 2024 | 4,295,000.00 | 168,000.00 | 4.07% | 4,124,000.00 | 4,297,000.00 | 4,111,000.00 | 5,445.00 |
| Feb 24 2024 | 4,127,000.00 | 48,000.00 | 1.18% | 4,078,000.00 | 4,148,000.00 | 4,051,000.00 | 5,057.00 |
| Feb 23 2024 | 4,079,000.00 | -69,000.00 | -1.66% | 4,147,000.00 | 4,180,000.00 | 4,065,000.00 | 4,742.00 |
| Feb 22 2024 | 4,148,000.00 | -6,000.00 | -0.14% | 4,147,000.00 | 4,199,000.00 | 4,075,000.00 | 6,097.00 |
| Feb 21 2024 | 4,154,000.00 | -13,000.00 | -0.31% | 4,163,000.00 | 4,181,000.00 | 4,037,000.00 | 5,431.00 |
