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 rate0.000566

Inverse rate1,766.143361

Average0.000588

Change+88.43%

Observations282

Download CSV

Date	Open	Close	High	Low
Thursday, September 17, 2026	0.000579	0.000566	0.000580	0.000564
Wednesday, September 16, 2026	0.000580	0.000577	0.000589	0.000573
Tuesday, September 15, 2026	0.000554	0.000580	0.000591	0.000553
Monday, September 14, 2026	0.000561	0.000553	0.000565	0.000532
Sunday, September 13, 2026	0.000549	0.000560	0.000566	0.000549
Saturday, September 12, 2026	0.000551	0.000549	0.000553	0.000545
Friday, September 11, 2026	0.000567	0.000551	0.000569	0.000519
Thursday, September 10, 2026	0.000561	0.000568	0.000577	0.000557
Wednesday, September 9, 2026	0.000556	0.000560	0.000566	0.000547
Tuesday, September 8, 2026	0.000553	0.000554	0.000566	0.000549
Monday, September 7, 2026	0.000549	0.000554	0.000560	0.000543
Sunday, September 6, 2026	0.000558	0.000550	0.000561	0.000547
Saturday, September 5, 2026	0.000563	0.000558	0.000566	0.000555
Friday, September 4, 2026	0.000550	0.000562	0.000567	0.000541
Thursday, September 3, 2026	0.000577	0.000550	0.000585	0.000545
Wednesday, September 2, 2026	0.000573	0.000579	0.000588	0.000568
Tuesday, September 1, 2026	0.000563	0.000575	0.000585	0.000557
Monday, August 31, 2026	0.000573	0.000561	0.000579	0.000556
Sunday, August 30, 2026	0.000566	0.000575	0.000582	0.000547
Saturday, August 29, 2026	0.000569	0.000566	0.000572	0.000565
Friday, August 28, 2026	0.000552	0.000569	0.000577	0.000546
Thursday, August 27, 2026	0.000553	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

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.