History ETH / AUD

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

Latest rate0.000591

Inverse rate1,692.555943

Average0.000617

Change+76.14%

Observations289

Download CSV

Date	Open	Close	High	Low
Thursday, October 8, 2026	0.000558	0.000591	0.000595	0.000555
Wednesday, October 7, 2026	0.000531	0.000558	0.000567	0.000530
Tuesday, October 6, 2026	0.000529	0.000531	0.000537	0.000526
Monday, October 5, 2026	0.000526	0.000529	0.000536	0.000523
Sunday, October 4, 2026	0.000535	0.000528	0.000537	0.000524
Saturday, October 3, 2026	0.000539	0.000535	0.000539	0.000534
Friday, October 2, 2026	0.000533	0.000540	0.000545	0.000519
Thursday, October 1, 2026	0.000538	0.000533	0.000541	0.000527
Wednesday, September 30, 2026	0.000538	0.000536	0.000545	0.000525
Tuesday, September 29, 2026	0.000532	0.000535	0.000543	0.000521
Monday, September 28, 2026	0.000531	0.000530	0.000544	0.000523
Sunday, September 27, 2026	0.000529	0.000531	0.000535	0.000523
Saturday, September 26, 2026	0.000529	0.000528	0.000534	0.000528
Friday, September 25, 2026	0.000530	0.000530	0.000535	0.000520
Thursday, September 24, 2026	0.000532	0.000531	0.000543	0.000526
Wednesday, September 23, 2026	0.000516	0.000530	0.000541	0.000509
Tuesday, September 22, 2026	0.000506	0.000511	0.000524	0.000506
Monday, September 21, 2026	0.000532	0.000506	0.000533	0.000500
Sunday, September 20, 2026	0.000533	0.000531	0.000548	0.000529
Saturday, September 19, 2026	0.000538	0.000534	0.000540	0.000528
Friday, September 18, 2026	0.000575	0.000537	0.000578	0.000530
Thursday, September 17, 2026	0.000582	0.000574	0.000583	0.000565
Wednesday, September 16, 2026	0.000588	0.000584	0.000596	0.000578
Tuesday, September 15, 2026	0.000558	0.000585	0.000596	0.000556
Monday, September 14, 2026	0.000566	0.000557	0.000570	0.000536
Sunday, September 13, 2026	0.000554	0.000564	0.000571	0.000553
Saturday, September 12, 2026	0.000554	0.000552	0.000556	0.000548
Friday, September 11, 2026	0.000573	0.000554	0.000574	0.000523
Thursday, September 10, 2026	0.000566	0.000573	0.000581	0.000560
Wednesday, September 9, 2026	0.000557	0.000561	0.000572	0.000549
Tuesday, September 8, 2026	0.000556	0.000557	0.000568	0.000551
Monday, September 7, 2026	0.000551	0.000556	0.000563	0.000546
Sunday, September 6, 2026	0.000559	0.000552	0.000563	0.000548
Saturday, September 5, 2026	0.000565	0.000559	0.000567	0.000557
Friday, September 4, 2026	0.000554	0.000565	0.000571	0.000544
Thursday, September 3, 2026	0.000581	0.000554	0.000588	0.000548
Wednesday, September 2, 2026	0.000577	0.000584	0.000593	0.000572
Tuesday, September 1, 2026	0.000567	0.000579	0.000589	0.000561
Monday, August 31, 2026	0.000577	0.000565	0.000583	0.000560
Sunday, August 30, 2026	0.000568	0.000577	0.000585	0.000550
Saturday, August 29, 2026	0.000571	0.000568	0.000574	0.000567
Friday, August 28, 2026	0.000553	0.000571	0.000580	0.000548
Thursday, August 27, 2026	0.000554	0.000554	0.000562	0.000541
Wednesday, August 26, 2026	0.000570	0.000556	0.000573	0.000552
Tuesday, August 25, 2026	0.000562	0.000571	0.000578	0.000549
Monday, August 24, 2026	0.000567	0.000563	0.000578	0.000551
Sunday, August 23, 2026	0.000575	0.000566	0.000593	0.000561
Saturday, August 22, 2026	0.000554	0.000575	0.000583	0.000551
Friday, August 21, 2026	0.000604	0.000554	0.000605	0.000547
Thursday, August 20, 2026	0.000624	0.000604	0.000632	0.000591
Wednesday, August 19, 2026	0.000733	0.000623	0.000739	0.000602
Tuesday, August 18, 2026	0.000739	0.000737	0.000751	0.000730
Monday, August 17, 2026	0.000751	0.000736	0.000753	0.000733
Sunday, August 16, 2026	0.000750	0.000753	0.000755	0.000742
Saturday, August 15, 2026	0.000750	0.000750	0.000753	0.000749
Friday, August 14, 2026	0.000752	0.000750	0.000761	0.000746
Thursday, August 13, 2026	0.000754	0.000751	0.000761	0.000742
Wednesday, August 12, 2026	0.000752	0.000754	0.000758	0.000736
Tuesday, August 11, 2026	0.000757	0.000752	0.000765	0.000744
Monday, August 10, 2026	0.000743	0.000757	0.000761	0.000733
Sunday, August 9, 2026	0.000739	0.000742	0.000743	0.000730
Saturday, August 8, 2026	0.000739	0.000738	0.000740	0.000735
Friday, August 7, 2026	0.000748	0.000739	0.000752	0.000729
Thursday, August 6, 2026	0.000746	0.000747	0.000753	0.000737
Wednesday, August 5, 2026	0.000758	0.000743	0.000767	0.000736
Tuesday, August 4, 2026	0.000764	0.000760	0.000769	0.000753
Monday, August 3, 2026	0.000759	0.000769	0.000782	0.000754
Sunday, August 2, 2026	0.000770	0.000754	0.000777	0.000748
Saturday, August 1, 2026	0.000765	0.000772	0.000781	0.000760
Friday, July 31, 2026	0.000742	0.000765	0.000774	0.000734
Thursday, July 30, 2026	0.000746	0.000742	0.000756	0.000734
Wednesday, July 29, 2026	0.000748	0.000753	0.000768	0.000738
Tuesday, July 28, 2026	0.000759	0.000747	0.000778	0.000744
Monday, July 27, 2026	0.000733	0.000757	0.000763	0.000723
Sunday, July 26, 2026	0.000763	0.000732	0.000764	0.000727
Saturday, July 25, 2026	0.000770	0.000764	0.000774	0.000764
Friday, July 24, 2026	0.000764	0.000770	0.000777	0.000749
Thursday, July 23, 2026	0.000742	0.000765	0.000768	0.000736
Wednesday, July 22, 2026	0.000742	0.000740	0.000752	0.000728
Tuesday, July 21, 2026	0.000750	0.000741	0.000754	0.000731
Monday, July 20, 2026	0.000763	0.000750	0.000775	0.000742
Sunday, July 19, 2026	0.000770	0.000766	0.000774	0.000759
Saturday, July 18, 2026	0.000778	0.000769	0.000780	0.000768
Friday, July 17, 2026	0.000767	0.000778	0.000796	0.000764
Thursday, July 16, 2026	0.000745	0.000767	0.000773	0.000741
Wednesday, July 15, 2026	0.000755	0.000744	0.000768	0.000734
Tuesday, July 14, 2026	0.000808	0.000759	0.000809	0.000754
Monday, July 13, 2026	0.000800	0.000815	0.000827	0.000776
Sunday, July 12, 2026	0.000806	0.000798	0.000811	0.000788
Thursday, July 9, 2026	0.000826	0.000825	0.000838	0.000815

About these data

The ETH/AUD 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.