History ETH / CAD

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

Latest rate0.000571

Inverse rate1,751.532117

Average0.000576

Change+82.44%

Observations276

Download CSV

Date	Open	Close	High	Low
Friday, August 28, 2026	0.000552	0.000571	0.000575	0.000547
Thursday, August 27, 2026	0.000554	0.000552	0.000560	0.000540
Wednesday, August 26, 2026	0.000568	0.000554	0.000571	0.000551
Tuesday, August 25, 2026	0.000558	0.000566	0.000575	0.000547
Monday, August 24, 2026	0.000562	0.000558	0.000572	0.000546
Sunday, August 23, 2026	0.000569	0.000560	0.000588	0.000555
Saturday, August 22, 2026	0.000547	0.000568	0.000576	0.000544
Friday, August 21, 2026	0.000592	0.000547	0.000593	0.000539
Thursday, August 20, 2026	0.000612	0.000592	0.000620	0.000583
Wednesday, August 19, 2026	0.000721	0.000613	0.000725	0.000591
Tuesday, August 18, 2026	0.000727	0.000725	0.000738	0.000719
Monday, August 17, 2026	0.000740	0.000725	0.000743	0.000723
Sunday, August 16, 2026	0.000737	0.000740	0.000743	0.000733
Saturday, August 15, 2026	0.000738	0.000738	0.000740	0.000736
Friday, August 14, 2026	0.000739	0.000738	0.000748	0.000734
Thursday, August 13, 2026	0.000742	0.000739	0.000748	0.000730
Wednesday, August 12, 2026	0.000741	0.000742	0.000745	0.000725
Tuesday, August 11, 2026	0.000744	0.000740	0.000752	0.000734
Monday, August 10, 2026	0.000730	0.000745	0.000747	0.000722
Sunday, August 9, 2026	0.000728	0.000731	0.000732	0.000720
Saturday, August 8, 2026	0.000728	0.000728	0.000729	0.000724
Friday, August 7, 2026	0.000737	0.000728	0.000741	0.000719
Thursday, August 6, 2026	0.000735	0.000737	0.000742	0.000726
Wednesday, August 5, 2026	0.000750	0.000735	0.000757	0.000728
Tuesday, August 4, 2026	0.000757	0.000753	0.000762	0.000746
Monday, August 3, 2026	0.000746	0.000756	0.000770	0.000745
Sunday, August 2, 2026	0.000760	0.000744	0.000763	0.000739
Saturday, August 1, 2026	0.000753	0.000760	0.000770	0.000748
Friday, July 31, 2026	0.000731	0.000753	0.000761	0.000724
Thursday, July 30, 2026	0.000734	0.000731	0.000743	0.000724
Wednesday, July 29, 2026	0.000731	0.000735	0.000751	0.000725
Tuesday, July 28, 2026	0.000746	0.000735	0.000760	0.000731
Monday, July 27, 2026	0.000723	0.000747	0.000751	0.000713
Sunday, July 26, 2026	0.000752	0.000721	0.000754	0.000717
Saturday, July 25, 2026	0.000758	0.000752	0.000762	0.000752
Friday, July 24, 2026	0.000750	0.000758	0.000764	0.000737
Thursday, July 23, 2026	0.000728	0.000750	0.000755	0.000725
Wednesday, July 22, 2026	0.000730	0.000729	0.000738	0.000719
Tuesday, July 21, 2026	0.000741	0.000731	0.000742	0.000722
Monday, July 20, 2026	0.000752	0.000739	0.000765	0.000733
Sunday, July 19, 2026	0.000753	0.000749	0.000759	0.000746
Saturday, July 18, 2026	0.000762	0.000753	0.000763	0.000752
Friday, July 17, 2026	0.000754	0.000761	0.000779	0.000749
Thursday, July 16, 2026	0.000732	0.000753	0.000756	0.000727
Wednesday, July 15, 2026	0.000743	0.000732	0.000754	0.000721
Tuesday, July 14, 2026	0.000792	0.000744	0.000794	0.000741
Monday, July 13, 2026	0.000784	0.000798	0.000809	0.000762
Sunday, July 12, 2026	0.000792	0.000784	0.000796	0.000774
Thursday, July 9, 2026	0.000813	0.000812	0.000823	0.000803
Wednesday, July 8, 2026	0.000801	0.000813	0.000829	0.000794
Tuesday, July 7, 2026	0.000790	0.000803	0.000809	0.000782
Monday, July 6, 2026	0.000797	0.000790	0.000823	0.000776
Sunday, July 5, 2026	0.000799	0.000797	0.000814	0.000786
Thursday, July 2, 2026	0.000882	0.000836	0.000890	0.000823
Wednesday, July 1, 2026	0.000906	0.000884	0.000917	0.000862
Tuesday, June 30, 2026	0.000882	0.000905	0.000919	0.000881
Monday, June 29, 2026	0.000905	0.000882	0.000919	0.000868
Sunday, June 28, 2026	0.000903	0.000904	0.000918	0.000894
Thursday, June 25, 2026	0.000877	0.000907	0.000928	0.000855
Wednesday, June 24, 2026	0.000855	0.000879	0.000918	0.000841
Tuesday, June 23, 2026	0.000823	0.000853	0.000870	0.000819
Monday, June 22, 2026	0.000831	0.000820	0.000833	0.000797
Sunday, June 21, 2026	0.000815	0.000832	0.000834	0.000813
Thursday, June 18, 2026	0.000809	0.000827	0.000849	0.000803
Wednesday, June 17, 2026	0.000787	0.000807	0.000820	0.000780
Tuesday, June 16, 2026	0.000780	0.000782	0.000798	0.000761
Monday, June 15, 2026	0.000811	0.000779	0.000820	0.000757
Sunday, June 14, 2026	0.000831	0.000810	0.000846	0.000807
Thursday, June 11, 2026	0.000862	0.000836	0.000864	0.000826
Wednesday, June 10, 2026	0.000851	0.000861	0.000874	0.000836
Tuesday, June 9, 2026	0.000825	0.000852	0.000865	0.000820
Monday, June 8, 2026	0.000828	0.000826	0.000849	0.000812
Sunday, June 7, 2026	0.000889	0.000827	0.000892	0.000812
Thursday, June 4, 2026	0.000768	0.000786	0.000811	0.000763
Wednesday, June 3, 2026	0.000748	0.000767	0.000786	0.000735
Tuesday, June 2, 2026	0.000691	0.000745	0.000756	0.000690
Monday, June 1, 2026	0.000690	0.000691	0.000708	0.000685
Sunday, May 31, 2026	0.000683	0.000688	0.000695	0.000678
Thursday, May 28, 2026	0.000682	0.000687	0.000703	0.000680
Wednesday, May 27, 2026	0.000668	0.000685	0.000688	0.000659
Tuesday, May 26, 2026	0.000654	0.000667	0.000674	0.000646
Monday, May 25, 2026	0.000658	0.000654	0.000661	0.000645
Sunday, May 24, 2026	0.000652	0.000658	0.000670	0.000648
Thursday, May 21, 2026	0.000648	0.000646	0.000657	0.000640
Wednesday, May 20, 2026	0.000652	0.000646	0.000657	0.000640
Tuesday, May 19, 2026	0.000646	0.000652	0.000658	0.000641
Monday, May 18, 2026	0.000646	0.000645	0.000663	0.000637
Sunday, May 17, 2026	0.000631	0.000647	0.000656	0.000625
Thursday, May 14, 2026	0.000608	0.000602	0.000615	0.000592
Wednesday, May 13, 2026	0.000602	0.000607	0.000615	0.000590

About these data

The ETH/CAD 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.