currencies.zone

History BTC / ETH

The BTC/ETH history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate0.031390
Inverse rate31.856865
Average0.031702
Change-21.95%
Observations365
Download CSV
DateOpenCloseHighLow
Friday, August 28, 20260.0312890.0313900.0328110.029801
Thursday, August 27, 20260.0317090.0312790.0326280.030715
Wednesday, August 26, 20260.0310990.0317140.0323890.030698
Tuesday, August 25, 20260.0314310.0310970.0325040.029748
Monday, August 24, 20260.0316870.0314300.0330130.030329
Sunday, August 23, 20260.0314500.0316870.0328450.030205
Saturday, August 22, 20260.0321120.0314500.0330460.030328
Friday, August 21, 20260.0318550.0321090.0348700.029255
Thursday, August 20, 20260.0325030.0318540.0342280.030293
Wednesday, August 19, 20260.0296290.0325040.0363070.027217
Tuesday, August 18, 20260.0296440.0296300.0300170.028997
Monday, August 17, 20260.0298310.0296440.0305750.028982
Sunday, August 16, 20260.0298440.0298310.0301620.029504
Saturday, August 15, 20260.0298630.0298440.0299870.029695
Friday, August 14, 20260.0297150.0298630.0302340.029308
Thursday, August 13, 20260.0296220.0297150.0302270.029126
Wednesday, August 12, 20260.0296040.0296220.0303830.029098
Tuesday, August 11, 20260.0292800.0296040.0300030.028756
Monday, August 10, 20260.0294350.0292800.0302580.028578
Sunday, August 9, 20260.0295110.0294350.0299260.029159
Saturday, August 8, 20260.0294890.0295130.0297020.029344
Friday, August 7, 20260.0296020.0294890.0302150.028977
Thursday, August 6, 20260.0295140.0295980.0299180.029121
Wednesday, August 5, 20260.0291700.0295140.0301210.028548
Tuesday, August 4, 20260.0292820.0291680.0297030.028653
Monday, August 3, 20260.0296570.0292820.0302670.028549
Sunday, August 2, 20260.0293710.0296540.0302140.028913
Saturday, August 1, 20260.0296170.0293710.0300990.028870
Friday, July 31, 20260.0296200.0296170.0309850.028280
Thursday, July 30, 20260.0298640.0296230.0304500.029079
Wednesday, July 29, 20260.0300600.0298630.0305330.028986
Tuesday, July 28, 20260.0296690.0300600.0307180.028993
Monday, July 27, 20260.0298960.0296680.0310950.028670
Sunday, July 26, 20260.0291270.0298960.0305640.028584
Saturday, July 25, 20260.0290210.0291270.0294130.028730
Friday, July 24, 20260.0288580.0290210.0299520.028084
Thursday, July 23, 20260.0292510.0288590.0300300.028190
Wednesday, July 22, 20260.0289920.0292510.0298430.028632
Tuesday, July 21, 20260.0291850.0289960.0299410.028397
Monday, July 20, 20260.0289290.0291850.0300730.028034
Sunday, July 19, 20260.0287260.0289300.0292140.028543
Saturday, July 18, 20260.0288130.0287270.0291980.028336
Friday, July 17, 20260.0292090.0288110.0299100.028027
Thursday, July 16, 20260.0296230.0292090.0302520.028596
Wednesday, July 15, 20260.0290870.0296230.0301690.028449
Tuesday, July 14, 20260.0284950.0290890.0304470.027242
Monday, July 13, 20260.0283220.0284950.0298280.027189
Sunday, July 12, 20260.0280220.0283220.0286920.027702
Saturday, July 11, 20260.0280040.0280260.0286560.027718
Friday, July 10, 20260.0276050.0280020.0287710.026860
Thursday, July 9, 20260.0279910.0276060.0285540.027140
Wednesday, July 8, 20260.0279400.0279910.0289930.026872
Tuesday, July 7, 20260.0280890.0279400.0289080.027339
Monday, July 6, 20260.0280560.0280890.0298570.026765
Sunday, July 5, 20260.0281990.0280580.0289340.027358
Saturday, July 4, 20260.0280850.0281990.0289720.027502
Friday, July 3, 20260.0276200.0280840.0289740.026925
Thursday, July 2, 20260.0268150.0276190.0288980.025692
Wednesday, July 1, 20260.0268070.0268140.0284420.025336
Tuesday, June 30, 20260.0267750.0268040.0277280.025747
Monday, June 29, 20260.0263760.0267750.0277570.025543
Sunday, June 28, 20260.0262190.0263780.0269230.025628
Saturday, June 27, 20260.0262690.0262190.0268900.025676
Friday, June 26, 20260.0262030.0262700.0272910.024906
Thursday, June 25, 20260.0265590.0262020.0285260.024758
Wednesday, June 24, 20260.0265760.0265580.0285870.024589
Tuesday, June 23, 20260.0269970.0265760.0280100.025519
Monday, June 22, 20260.0269550.0269970.0281000.026006
Sunday, June 21, 20260.0270750.0269550.0275140.026384
Saturday, June 20, 20260.0269290.0270750.0276690.026479
Friday, June 19, 20260.0271790.0269270.0275740.026400
Thursday, June 18, 20260.0271330.0271800.0283090.025798
Wednesday, June 17, 20260.0272920.0271330.0282960.025992
Tuesday, June 16, 20260.0270770.0272920.0281280.026269
Monday, June 15, 20260.0262450.0270780.0282900.025417
Sunday, June 14, 20260.0260810.0262460.0271770.025159
Saturday, June 13, 20260.0262040.0260820.0267000.025681
Friday, June 12, 20260.0263080.0262050.0269110.025657
Thursday, June 11, 20260.0263660.0263100.0275100.025373
Wednesday, June 10, 20260.0265660.0263650.0274030.025543
Tuesday, June 9, 20260.0267890.0265670.0279070.025420
Monday, June 8, 20260.0266630.0267890.0274660.025625
Sunday, June 7, 20260.0257730.0266670.0282420.024385
Saturday, June 6, 20260.0259480.0257740.0268920.024499
Friday, June 5, 20260.0277390.0259490.0299800.024102
Thursday, June 4, 20260.0283000.0277360.0296290.026565
Wednesday, June 3, 20260.0278530.0283020.0295120.026279
Tuesday, June 2, 20260.0280880.0278500.0303050.025767
Monday, June 1, 20260.0272390.0280880.0285780.026445
Sunday, May 31, 20260.0273780.0272400.0277450.026862

About these data

The BTC/ETH history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Reference data supplied by our market data provider. It is not financial advice.

Choose a currency