ETHKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 5,273,000.00 | 23,000.00 | 0.44% | 5,251,000.00 | 5,282,000.00 | 5,210,000.00 | 55.00 |
Jun 03 2024 | 5,250,000.00 | -55,000.00 | -1.04% | 5,300,000.00 | 5,337,000.00 | 5,242,000.00 | 70.00 |
Jun 02 2024 | 5,305,000.00 | -35,000.00 | -0.66% | 5,336,000.00 | 5,365,000.00 | 5,280,000.00 | 61.00 |
Jun 01 2024 | 5,340,000.00 | 71,000.00 | 1.35% | 5,270,000.00 | 5,350,000.00 | 5,255,000.00 | 75.00 |
May 31 2024 | 5,269,000.00 | 59,000.00 | 1.13% | 5,205,000.00 | 5,349,000.00 | 5,198,000.00 | 71.00 |
May 30 2024 | 5,210,000.00 | -19,000.00 | -0.36% | 5,232,000.00 | 5,288,000.00 | 5,165,000.00 | 87.00 |
May 29 2024 | 5,229,000.00 | -90,000.00 | -1.69% | 5,318,000.00 | 5,358,000.00 | 5,201,000.00 | 80.00 |
May 28 2024 | 5,319,000.00 | -74,000.00 | -1.37% | 5,389,000.00 | 5,434,000.00 | 5,256,000.00 | 82.00 |
May 27 2024 | 5,393,000.00 | 60,000.00 | 1.13% | 5,335,000.00 | 5,486,000.00 | 5,335,000.00 | 86.00 |
May 26 2024 | 5,333,000.00 | 126,000.00 | 2.42% | 5,207,000.00 | 5,383,000.00 | 5,197,000.00 | 82.00 |
May 25 2024 | 5,207,000.00 | 25,000.00 | 0.48% | 5,181,000.00 | 5,258,000.00 | 5,163,000.00 | 73.00 |
May 24 2024 | 5,182,000.00 | -93,000.00 | -1.76% | 5,270,000.00 | 5,333,000.00 | 5,087,000.00 | 83.00 |
May 23 2024 | 5,275,000.00 | 119,000.00 | 2.31% | 5,157,000.00 | 5,443,000.00 | 5,103,000.00 | 117.00 |
May 22 2024 | 5,156,000.00 | -72,000.00 | -1.38% | 5,230,000.00 | 5,247,000.00 | 5,017,000.00 | 62.00 |
May 21 2024 | 5,228,000.00 | 235,000.00 | 4.71% | 5,008,000.00 | 5,270,000.00 | 4,971,000.00 | 116.00 |
May 20 2024 | 4,993,000.00 | 726,000.00 | 17.01% | 4,268,000.00 | 5,023,000.00 | 4,238,000.00 | 89.00 |
May 19 2024 | 4,267,000.00 | -73,000.00 | -1.68% | 4,342,000.00 | 4,348,000.00 | 4,248,000.00 | 63.00 |
May 18 2024 | 4,340,000.00 | 60,000.00 | 1.40% | 4,273,000.00 | 4,359,000.00 | 4,268,000.00 | 207.00 |
May 17 2024 | 4,280,000.00 | 188,000.00 | 4.59% | 4,096,000.00 | 4,301,000.00 | 4,077,000.00 | 96.00 |
May 16 2024 | 4,092,000.00 | -132,000.00 | -3.13% | 4,223,000.00 | 4,228,000.00 | 4,072,000.00 | 87.00 |
May 15 2024 | 4,224,000.00 | 176,000.00 | 4.35% | 4,051,000.00 | 4,229,000.00 | 4,027,000.00 | 67.00 |
May 14 2024 | 4,048,000.00 | -72,000.00 | -1.75% | 4,119,000.00 | 4,133,000.00 | 4,020,000.00 | 87.00 |
May 13 2024 | 4,120,000.00 | -5,000.00 | -0.12% | 4,126,000.00 | 4,176,000.00 | 4,027,000.00 | 70.00 |
May 12 2024 | 4,125,000.00 | 20,000.00 | 0.49% | 4,105,000.00 | 4,152,000.00 | 4,093,000.00 | 67.00 |
May 11 2024 | 4,105,000.00 | -1,000.00 | -0.02% | 4,104,000.00 | 4,140,000.00 | 4,072,000.00 | 47.00 |
May 10 2024 | 4,106,000.00 | -132,000.00 | -3.11% | 4,233,000.00 | 4,242,000.00 | 4,070,000.00 | 67.00 |
May 09 2024 | 4,238,000.00 | 68,000.00 | 1.63% | 4,168,000.00 | 4,258,000.00 | 4,138,000.00 | 69.00 |
May 08 2024 | 4,170,000.00 | -50,000.00 | -1.18% | 4,231,000.00 | 4,264,000.00 | 4,138,000.00 | 83.00 |
May 07 2024 | 4,220,000.00 | -83,000.00 | -1.93% | 4,308,000.00 | 4,369,000.00 | 4,220,000.00 | 101.00 |
May 06 2024 | 4,303,000.00 | -112,000.00 | -2.54% | 4,415,000.00 | 4,499,000.00 | 4,303,000.00 | 100.00 |
May 05 2024 | 4,415,000.00 | 12,000.00 | 0.27% | 4,404,000.00 | 4,457,000.00 | 4,321,000.00 | 71.00 |
May 04 2024 | 4,403,000.00 | 5,000.00 | 0.11% | 4,399,000.00 | 4,460,000.00 | 4,358,000.00 | 69.00 |
May 03 2024 | 4,398,000.00 | 199,000.00 | 4.74% | 4,202,000.00 | 4,424,000.00 | 4,186,000.00 | 121.00 |
May 02 2024 | 4,199,000.00 | -48,000.00 | -1.13% | 4,249,000.00 | 4,271,000.00 | 4,084,000.00 | 97.00 |
May 01 2024 | 4,247,000.00 | -74,000.00 | -1.71% | 4,327,000.00 | 4,334,000.00 | 4,001,000.00 | 97.00 |
Apr 30 2024 | 4,321,000.00 | -272,000.00 | -5.92% | 4,594,000.00 | 4,639,000.00 | 4,222,000.00 | 105.00 |
Apr 29 2024 | 4,593,000.00 | -73,000.00 | -1.56% | 4,680,000.00 | 4,701,000.00 | 4,462,000.00 | 97.00 |
Apr 28 2024 | 4,666,000.00 | -19,000.00 | -0.41% | 4,688,000.00 | 4,791,000.00 | 4,663,000.00 | 103.00 |
Apr 27 2024 | 4,685,000.00 | 175,000.00 | 3.88% | 4,511,000.00 | 4,698,000.00 | 4,460,000.00 | 100.00 |
Apr 26 2024 | 4,510,000.00 | -24,000.00 | -0.53% | 4,531,000.00 | 4,541,000.00 | 4,470,000.00 | 78.00 |
Apr 25 2024 | 4,534,000.00 | -23,000.00 | -0.50% | 4,555,000.00 | 4,607,000.00 | 4,450,000.00 | 67.00 |
Apr 24 2024 | 4,557,000.00 | -98,000.00 | -2.11% | 4,656,000.00 | 4,727,000.00 | 4,525,000.00 | 79.00 |
Apr 23 2024 | 4,655,000.00 | 4,000.00 | 0.09% | 4,649,000.00 | 4,703,000.00 | 4,559,000.00 | 146.00 |
Apr 22 2024 | 4,651,000.00 | 59,000.00 | 1.28% | 4,599,000.00 | 4,688,000.00 | 4,580,000.00 | 81.00 |
Apr 21 2024 | 4,592,000.00 | -16,000.00 | -0.35% | 4,598,000.00 | 4,668,000.00 | 4,563,000.00 | 111.00 |
Apr 20 2024 | 4,608,000.00 | 133,000.00 | 2.97% | 4,464,000.00 | 4,618,000.00 | 4,435,000.00 | 89.00 |
Apr 19 2024 | 4,475,000.00 | -26,000.00 | -0.58% | 4,499,000.00 | 4,564,000.00 | 4,281,000.00 | 92.00 |
Apr 18 2024 | 4,501,000.00 | 65,000.00 | 1.47% | 4,434,000.00 | 4,541,000.00 | 4,367,000.00 | 109.00 |
Apr 17 2024 | 4,436,000.00 | -182,000.00 | -3.94% | 4,615,000.00 | 4,650,000.00 | 4,401,000.00 | 144.00 |
Apr 16 2024 | 4,618,000.00 | -86,000.00 | -1.83% | 4,699,000.00 | 4,715,000.00 | 4,516,000.00 | 88.00 |
Apr 15 2024 | 4,704,000.00 | -49,000.00 | -1.03% | 4,736,000.00 | 4,866,000.00 | 4,617,000.00 | 113.00 |
Apr 14 2024 | 4,753,000.00 | 193,000.00 | 4.23% | 4,584,000.00 | 4,785,000.00 | 4,448,000.00 | 111.00 |
Apr 13 2024 | 4,560,000.00 | -250,000.00 | -5.20% | 4,792,000.00 | 4,847,000.00 | 4,404,000.00 | 116.00 |
Apr 12 2024 | 4,810,000.00 | -216,000.00 | -4.30% | 5,021,000.00 | 5,051,000.00 | 4,754,000.00 | 72.00 |
Apr 11 2024 | 5,026,000.00 | -31,000.00 | -0.61% | 5,053,000.00 | 5,137,000.00 | 4,996,000.00 | 68.00 |
Apr 10 2024 | 5,057,000.00 | 28,000.00 | 0.56% | 5,029,000.00 | 5,082,000.00 | 4,927,000.00 | 104.00 |
Apr 09 2024 | 5,029,000.00 | -232,000.00 | -4.41% | 5,271,000.00 | 5,289,000.00 | 4,976,000.00 | 111.00 |
Apr 08 2024 | 5,261,000.00 | 311,000.00 | 6.28% | 4,945,000.00 | 5,294,000.00 | 4,883,000.00 | 102.00 |
Apr 07 2024 | 4,950,000.00 | 124,000.00 | 2.57% | 4,825,000.00 | 4,954,000.00 | 4,816,000.00 | 57.00 |
Apr 06 2024 | 4,826,000.00 | 13,000.00 | 0.27% | 4,806,000.00 | 4,876,000.00 | 4,789,000.00 | 69.00 |
Apr 05 2024 | 4,813,000.00 | -12,000.00 | -0.25% | 4,820,000.00 | 4,833,000.00 | 4,700,000.00 | 113.00 |
Apr 04 2024 | 4,825,000.00 | -4,000.00 | -0.08% | 4,818,000.00 | 4,953,000.00 | 4,760,000.00 | 100.00 |
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 |
Mar 22 2024 | 4,871,000.00 | -184,000.00 | -3.64% | 5,060,000.00 | 5,093,000.00 | 4,792,000.00 | 108.00 |
Mar 21 2024 | 5,055,000.00 | -78,000.00 | -1.52% | 5,137,000.00 | 5,195,000.00 | 4,965,000.00 | 88.00 |
Mar 20 2024 | 5,133,000.00 | 453,000.00 | 9.68% | 4,709,000.00 | 5,165,000.00 | 4,517,000.00 | 130.00 |
Mar 19 2024 | 4,680,000.00 | -461,000.00 | -8.97% | 5,143,000.00 | 5,163,000.00 | 4,670,000.00 | 87.00 |
Mar 18 2024 | 5,141,000.00 | -176,000.00 | -3.31% | 5,310,000.00 | 5,310,000.00 | 5,106,000.00 | 91.00 |
Mar 17 2024 | 5,317,000.00 | 136,000.00 | 2.62% | 5,197,000.00 | 5,338,000.00 | 4,990,000.00 | 107.00 |
Mar 16 2024 | 5,181,000.00 | -245,000.00 | -4.52% | 5,424,000.00 | 5,480,000.00 | 5,091,000.00 | 122.00 |
Mar 15 2024 | 5,426,000.00 | -131,000.00 | -2.36% | 5,558,000.00 | 5,621,000.00 | 5,190,000.00 | 107.00 |
Mar 14 2024 | 5,557,000.00 | -130,000.00 | -2.29% | 5,684,000.00 | 5,700,000.00 | 5,397,000.00 | 107.00 |
Mar 13 2024 | 5,687,000.00 | 59,000.00 | 1.05% | 5,633,000.00 | 5,751,000.00 | 5,616,000.00 | 103.00 |
Mar 12 2024 | 5,628,000.00 | -31,000.00 | -0.55% | 5,663,000.00 | 5,702,000.00 | 5,507,000.00 | 94.00 |
Mar 11 2024 | 5,659,000.00 | 165,000.00 | 3.00% | 5,487,000.00 | 5,672,000.00 | 5,353,000.00 | 95.00 |
Mar 10 2024 | 5,494,000.00 | 2,000.00 | 0.04% | 5,489,000.00 | 5,547,000.00 | 5,402,000.00 | 65.00 |
Mar 09 2024 | 5,492,000.00 | 11,000.00 | 0.20% | 5,476,000.00 | 5,531,000.00 | 5,426,000.00 | 85.00 |
Mar 08 2024 | 5,481,000.00 | 58,000.00 | 1.07% | 5,432,000.00 | 5,601,000.00 | 5,411,000.00 | 135.00 |
Mar 07 2024 | 5,423,000.00 | 31,000.00 | 0.57% | 5,389,000.00 | 5,498,000.00 | 5,259,000.00 | 92.00 |