Advertisement
Data Historis
ETHAUD - Ethereum / Australian Dollar
3383.65
-0.96% -32.5 pips
3383.65
-0.96% -32.5 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 3416.16 | 3442.79 | 3358.18 | 3383.65 | -32.5 | -0.96% |
| Sep 09, 2026 00:00 | 3443.46 | 3492.9 | 3387.16 | 3418.58 | -24.9 | -0.73% |
| Sep 08, 2026 00:00 | 3446.41 | 3476.48 | 3383.27 | 3442.76 | -3.7 | -0.11% |
| Sep 07, 2026 00:00 | 3489.64 | 3522.11 | 3420.87 | 3450.36 | -39.3 | -1.14% |
| Sep 06, 2026 00:00 | 3447.43 | 3504.95 | 3424.96 | 3489.63 | +42.2 | +1.21% |
| Sep 05, 2026 00:00 | 3411.76 | 3454.17 | 3397.85 | 3451.38 | +39.6 | +1.15% |
| Sep 04, 2026 00:00 | 3480.57 | 3536.36 | 3387.69 | 3410.98 | -69.6 | -2.04% |
| Sep 03, 2026 00:00 | 3342.41 | 3510.2 | 3310.78 | 3484.94 | +142.5 | +4.09% |
| Sep 02, 2026 00:00 | 3384.56 | 3395.27 | 3309.0 | 3338.11 | -46.5 | -1.39% |
| Sep 01, 2026 00:00 | 3440.96 | 3464.39 | 3336.5 | 3382.52 | -58.4 | -1.73% |
| Aug 31, 2026 00:00 | 3376.81 | 3471.64 | 3355.61 | 3441.28 | +64.5 | +1.87% |
| Aug 30, 2026 00:00 | 3435.4 | 3533.9 | 3340.0 | 3375.89 | -59.5 | -1.76% |
| Aug 29, 2026 00:00 | 3413.09 | 3436.09 | 3394.95 | 3432.66 | +19.6 | +0.57% |
| Aug 28, 2026 00:00 | 3492.37 | 3526.28 | 3366.86 | 3413.27 | -79.1 | -2.32% |
| Aug 27, 2026 00:00 | 3489.4 | 3569.98 | 3456.51 | 3490.42 | +1.0 | +0.03% |
| Aug 26, 2026 00:00 | 3412.01 | 3500.62 | 3395.19 | 3490.68 | +78.7 | +2.25% |
| Aug 25, 2026 00:00 | 3470.56 | 3536.77 | 3381.08 | 3405.48 | -65.1 | -1.91% |
| Aug 24, 2026 00:00 | 3434.94 | 3537.17 | 3384.65 | 3469.61 | +34.7 | +1.00% |
| Aug 23, 2026 00:00 | 3378.56 | 3460.55 | 3280.8 | 3435.71 | +57.2 | +1.66% |
| Aug 22, 2026 00:00 | 3505.14 | 3528.94 | 3290.83 | 3373.31 | -131.8 | -3.91% |
| Aug 21, 2026 00:00 | 3269.07 | 3550.05 | 3265.98 | 3506.91 | +237.8 | +6.78% |
| Aug 20, 2026 00:00 | 3161.93 | 3314.61 | 3123.5 | 3268.7 | +106.8 | +3.27% |
| Aug 19, 2026 00:00 | 2708.73 | 3271.39 | 2692.32 | 3162.03 | +453.3 | +14.34% |
| Aug 18, 2026 00:00 | 2691.84 | 2709.87 | 2654.05 | 2707.84 | +16.0 | +0.59% |
| Aug 17, 2026 00:00 | 2646.5 | 2696.25 | 2640.44 | 2690.46 | +44.0 | +1.63% |
| Aug 16, 2026 00:00 | 2656.43 | 2668.65 | 2640.0 | 2647.59 | -8.8 | -0.33% |
| Aug 15, 2026 00:00 | 2655.4 | 2662.34 | 2648.72 | 2656.55 | +1.2 | +0.04% |
| Aug 14, 2026 00:00 | 2669.44 | 2677.14 | 2630.0 | 2653.71 | -15.7 | -0.59% |
| Aug 13, 2026 00:00 | 2658.56 | 2691.5 | 2640.0 | 2667.68 | +9.1 | +0.34% |
| Aug 12, 2026 00:00 | 2663.66 | 2715.26 | 2653.23 | 2657.41 | -6.3 | -0.24% |
| Aug 11, 2026 00:00 | 2653.12 | 2683.37 | 2628.3 | 2664.04 | +10.9 | +0.41% |
| Aug 10, 2026 00:00 | 2702.23 | 2730.67 | 2645.23 | 2654.46 | -47.8 | -1.80% |
| Aug 09, 2026 00:00 | 2710.47 | 2737.37 | 2698.69 | 2699.18 | -11.3 | -0.42% |
| Aug 08, 2026 00:00 | 2708.17 | 2723.78 | 2704.8 | 2711.49 | +3.3 | +0.12% |
| Aug 07, 2026 00:00 | 2702.74 | 2749.99 | 2694.39 | 2709.0 | +6.3 | +0.23% |
| Aug 06, 2026 00:00 | 2700.79 | 2725.29 | 2682.62 | 2704.66 | +3.9 | +0.14% |
| Aug 05, 2026 00:00 | 2650.25 | 2724.19 | 2633.81 | 2704.27 | +54.0 | +2.00% |
| Aug 04, 2026 00:00 | 2655.29 | 2671.35 | 2635.61 | 2651.88 | -3.4 | -0.13% |
| Aug 03, 2026 00:00 | 2672.06 | 2677.6 | 2606.13 | 2656.66 | -15.4 | -0.58% |
| Aug 02, 2026 00:00 | 2630.0 | 2692.4 | 2618.47 | 2670.17 | +40.2 | +1.50% |
| Aug 01, 2026 00:00 | 2650.19 | 2663.8 | 2594.22 | 2624.76 | -25.4 | -0.97% |
| Jul 31, 2026 00:00 | 2731.29 | 2750.85 | 2639.71 | 2647.11 | -84.2 | -3.18% |
| Jul 30, 2026 00:00 | 2742.81 | 2759.17 | 2721.5 | 2728.78 | -14.0 | -0.51% |
| Jul 29, 2026 00:00 | 2753.77 | 2775.0 | 2698.11 | 2744.19 | -9.6 | -0.35% |
| Jul 28, 2026 00:00 | 2705.23 | 2760.73 | 2666.48 | 2749.37 | +44.1 | +1.61% |
| Jul 27, 2026 00:00 | 2787.65 | 2822.29 | 2695.0 | 2705.29 | -82.4 | -3.04% |
| Jul 26, 2026 00:00 | 2687.42 | 2807.82 | 2687.17 | 2792.39 | +105.0 | +3.76% |
| Jul 25, 2026 00:00 | 2668.49 | 2687.08 | 2651.63 | 2684.66 | +16.2 | +0.60% |
| Jul 24, 2026 00:00 | 2695.31 | 2731.34 | 2648.0 | 2664.79 | -30.5 | -1.15% |
| Jul 23, 2026 00:00 | 2766.94 | 2774.87 | 2685.49 | 2693.73 | -73.2 | -2.72% |
| Jul 22, 2026 00:00 | 2755.54 | 2794.15 | 2730.0 | 2759.47 | +3.9 | +0.14% |
| Jul 21, 2026 00:00 | 2715.82 | 2775.86 | 2714.33 | 2755.44 | +39.6 | +1.44% |
| Jul 20, 2026 00:00 | 2683.0 | 2733.93 | 2637.72 | 2719.17 | +36.2 | +1.33% |
| Jul 19, 2026 00:00 | 2667.98 | 2688.54 | 2655.86 | 2683.34 | +15.4 | +0.57% |
| Jul 18, 2026 00:00 | 2637.22 | 2669.99 | 2630.96 | 2666.63 | +29.4 | +1.10% |
| Jul 17, 2026 00:00 | 2662.53 | 2669.06 | 2586.34 | 2637.18 | -25.4 | -0.96% |
| Jul 16, 2026 00:00 | 2740.01 | 2752.51 | 2655.59 | 2662.03 | -78.0 | -2.93% |
| Jul 15, 2026 00:00 | 2708.89 | 2777.41 | 2666.06 | 2735.63 | +26.7 | +0.98% |
| Jul 14, 2026 00:00 | 2564.4 | 2714.9 | 2561.07 | 2707.78 | +143.4 | +5.30% |
| Jul 13, 2026 00:00 | 2601.43 | 2651.03 | 2530.0 | 2565.85 | -35.6 | -1.39% |
| Jul 12, 2026 00:00 | 2573.05 | 2621.03 | 2560.87 | 2601.47 | +28.4 | +1.09% |
| Jul 11, 2026 00:00 | 2580.04 | 2629.3 | 2570.0 | 2573.33 | -6.7 | -0.26% |
| Jul 10, 2026 00:00 | 2511.9 | 2604.08 | 2503.65 | 2581.61 | +69.7 | +2.70% |
| Jul 09, 2026 00:00 | 2509.53 | 2535.13 | 2484.6 | 2514.92 | +5.4 | +0.21% |
| Jul 08, 2026 00:00 | 2556.14 | 2569.54 | 2480.0 | 2513.36 | -42.8 | -1.70% |
| Jul 07, 2026 00:00 | 2586.95 | 2606.63 | 2533.76 | 2558.54 | -28.4 | -1.11% |
| Jul 06, 2026 00:00 | 2574.1 | 2628.98 | 2493.6 | 2587.25 | +13.2 | +0.51% |
| Jul 05, 2026 00:00 | 2560.56 | 2603.05 | 2525.0 | 2570.0 | +9.4 | +0.37% |
| Jul 04, 2026 00:00 | 2532.46 | 2600.0 | 2514.6 | 2564.67 | +32.2 | +1.26% |
| Jul 03, 2026 00:00 | 2456.58 | 2552.08 | 2447.44 | 2537.9 | +81.3 | +3.20% |
| Jul 02, 2026 00:00 | 2329.8 | 2480.0 | 2315.65 | 2455.89 | +126.1 | +5.13% |
| Jul 01, 2026 00:00 | 2272.68 | 2381.23 | 2250.63 | 2335.99 | +63.3 | +2.71% |
| Jun 30, 2026 00:00 | 2341.0 | 2342.42 | 2248.84 | 2270.66 | -70.3 | -3.10% |
| Jun 29, 2026 00:00 | 2271.92 | 2368.62 | 2251.23 | 2338.17 | +66.3 | +2.83% |
| Jun 28, 2026 00:00 | 2283.39 | 2298.05 | 2249.0 | 2276.33 | -7.1 | -0.31% |
| Jun 27, 2026 00:00 | 2287.26 | 2328.28 | 2265.24 | 2281.76 | -5.5 | -0.24% |
| Jun 26, 2026 00:00 | 2273.0 | 2303.25 | 2196.46 | 2286.83 | +13.8 | +0.60% |
| Jun 25, 2026 00:00 | 2351.26 | 2404.48 | 2224.52 | 2266.43 | -84.8 | -3.74% |
| Jun 24, 2026 00:00 | 2408.78 | 2446.55 | 2256.38 | 2348.94 | -59.8 | -2.55% |
| Jun 23, 2026 00:00 | 2464.78 | 2480.0 | 2359.02 | 2408.86 | -55.9 | -2.32% |
| Jun 22, 2026 00:00 | 2435.39 | 2536.28 | 2435.34 | 2469.2 | +33.8 | +1.37% |
| Jun 21, 2026 00:00 | 2474.43 | 2478.68 | 2429.62 | 2435.97 | -38.5 | -1.58% |
| Jun 20, 2026 00:00 | 2439.68 | 2485.41 | 2430.84 | 2479.49 | +39.8 | +1.61% |
| Jun 19, 2026 00:00 | 2438.61 | 2448.66 | 2396.92 | 2440.84 | +2.2 | +0.09% |
| Jun 18, 2026 00:00 | 2492.48 | 2503.55 | 2383.32 | 2435.48 | -57.0 | -2.34% |
| Jun 17, 2026 00:00 | 2538.74 | 2549.95 | 2464.0 | 2491.78 | -47.0 | -1.88% |
| Jun 16, 2026 00:00 | 2538.78 | 2597.79 | 2495.9 | 2535.23 | -3.6 | -0.14% |
| Jun 15, 2026 00:00 | 2439.24 | 2610.0 | 2420.45 | 2533.38 | +94.1 | +3.72% |
| Jun 14, 2026 00:00 | 2383.51 | 2440.0 | 2348.44 | 2435.0 | +51.5 | +2.11% |
| Jun 13, 2026 00:00 | 2364.71 | 2407.5 | 2361.23 | 2384.16 | +19.5 | +0.82% |
| Jun 12, 2026 00:00 | 2372.07 | 2393.74 | 2348.99 | 2359.92 | -12.2 | -0.51% |
| Jun 11, 2026 00:00 | 2318.2 | 2404.33 | 2318.2 | 2374.66 | +56.5 | +2.38% |
| Jun 10, 2026 00:00 | 2340.59 | 2366.33 | 2292.06 | 2317.66 | -22.9 | -0.99% |
| Jun 09, 2026 00:00 | 2396.81 | 2407.88 | 2305.0 | 2334.99 | -61.8 | -2.65% |
| Jun 08, 2026 00:00 | 2395.49 | 2434.66 | 2341.32 | 2400.91 | +5.4 | +0.23% |
| Jun 07, 2026 00:00 | 2227.84 | 2441.68 | 2223.56 | 2396.74 | +168.9 | +7.05% |
| Jun 06, 2026 00:00 | 2256.3 | 2273.51 | 2142.08 | 2229.25 | -27.1 | -1.21% |
| Jun 05, 2026 00:00 | 2479.06 | 2486.33 | 2190.0 | 2245.78 | -233.3 | -10.39% |
| Jun 04, 2026 00:00 | 2542.58 | 2549.24 | 2417.51 | 2482.3 | -60.3 | -2.43% |
| Jun 03, 2026 00:00 | 2595.48 | 2632.4 | 2478.65 | 2545.0 | -50.5 | -1.98% |
