History ETH / CHF

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

Latest rate0.000326

Inverse rate3,071.300141

Average0.000343

Change+83.93%

Observations279

Download CSV

Date	Open	Close	High	Low
Wednesday, October 7, 2026	0.000308	0.000326	0.000327	0.000308
Tuesday, October 6, 2026	0.000306	0.000309	0.000310	0.000305
Monday, October 5, 2026	0.000305	0.000307	0.000311	0.000303
Sunday, October 4, 2026	0.000308	0.000304	0.000310	0.000302
Friday, October 2, 2026	0.000307	0.000311	0.000314	0.000297
Thursday, October 1, 2026	0.000309	0.000307	0.000311	0.000303
Wednesday, September 30, 2026	0.000312	0.000311	0.000315	0.000303
Tuesday, September 29, 2026	0.000310	0.000312	0.000315	0.000303
Monday, September 28, 2026	0.000310	0.000309	0.000317	0.000306
Sunday, September 27, 2026	0.000308	0.000309	0.000312	0.000305
Friday, September 25, 2026	0.000308	0.000308	0.000311	0.000302
Thursday, September 24, 2026	0.000309	0.000308	0.000316	0.000306
Wednesday, September 23, 2026	0.000300	0.000307	0.000315	0.000295
Tuesday, September 22, 2026	0.000296	0.000298	0.000304	0.000295
Monday, September 21, 2026	0.000311	0.000296	0.000311	0.000292
Sunday, September 20, 2026	0.000313	0.000311	0.000321	0.000310
Friday, September 18, 2026	0.000337	0.000315	0.000339	0.000311
Thursday, September 17, 2026	0.000341	0.000337	0.000342	0.000332
Wednesday, September 16, 2026	0.000344	0.000342	0.000349	0.000339
Tuesday, September 15, 2026	0.000326	0.000341	0.000348	0.000325
Monday, September 14, 2026	0.000330	0.000325	0.000333	0.000313
Sunday, September 13, 2026	0.000323	0.000330	0.000333	0.000323
Saturday, September 12, 2026	0.000325	0.000323	0.000325	0.000321
Friday, September 11, 2026	0.000333	0.000324	0.000335	0.000305
Thursday, September 10, 2026	0.000330	0.000334	0.000339	0.000327
Wednesday, September 9, 2026	0.000326	0.000328	0.000333	0.000320
Tuesday, September 8, 2026	0.000325	0.000326	0.000332	0.000322
Monday, September 7, 2026	0.000322	0.000325	0.000329	0.000319
Sunday, September 6, 2026	0.000326	0.000322	0.000329	0.000320
Friday, September 4, 2026	0.000322	0.000329	0.000334	0.000317
Thursday, September 3, 2026	0.000338	0.000322	0.000343	0.000319
Wednesday, September 2, 2026	0.000336	0.000340	0.000345	0.000332
Tuesday, September 1, 2026	0.000329	0.000336	0.000342	0.000327
Monday, August 31, 2026	0.000334	0.000328	0.000338	0.000325
Sunday, August 30, 2026	0.000329	0.000335	0.000339	0.000319
Friday, August 28, 2026	0.000320	0.000331	0.000336	0.000317
Thursday, August 27, 2026	0.000321	0.000320	0.000326	0.000313
Wednesday, August 26, 2026	0.000330	0.000321	0.000331	0.000319
Tuesday, August 25, 2026	0.000323	0.000328	0.000334	0.000317
Monday, August 24, 2026	0.000326	0.000323	0.000332	0.000317
Sunday, August 23, 2026	0.000330	0.000325	0.000341	0.000322
Friday, August 21, 2026	0.000344	0.000318	0.000345	0.000314
Thursday, August 20, 2026	0.000355	0.000344	0.000361	0.000339
Wednesday, August 19, 2026	0.000416	0.000354	0.000420	0.000341
Tuesday, August 18, 2026	0.000425	0.000424	0.000431	0.000416
Monday, August 17, 2026	0.000433	0.000424	0.000435	0.000423
Sunday, August 16, 2026	0.000432	0.000434	0.000435	0.000427
Saturday, August 15, 2026	0.000432	0.000432	0.000434	0.000431
Friday, August 14, 2026	0.000432	0.000432	0.000437	0.000429
Thursday, August 13, 2026	0.000433	0.000432	0.000437	0.000427
Wednesday, August 12, 2026	0.000432	0.000433	0.000435	0.000422
Tuesday, August 11, 2026	0.000433	0.000431	0.000439	0.000427
Monday, August 10, 2026	0.000424	0.000433	0.000435	0.000420
Sunday, August 9, 2026	0.000422	0.000423	0.000425	0.000417
Friday, August 7, 2026	0.000427	0.000422	0.000429	0.000416
Thursday, August 6, 2026	0.000426	0.000427	0.000430	0.000420
Wednesday, August 5, 2026	0.000432	0.000423	0.000439	0.000419
Tuesday, August 4, 2026	0.000435	0.000433	0.000439	0.000429
Monday, August 3, 2026	0.000430	0.000436	0.000443	0.000429
Sunday, August 2, 2026	0.000438	0.000429	0.000440	0.000425
Friday, July 31, 2026	0.000420	0.000434	0.000440	0.000416
Thursday, July 30, 2026	0.000422	0.000420	0.000429	0.000416
Wednesday, July 29, 2026	0.000424	0.000426	0.000436	0.000417
Tuesday, July 28, 2026	0.000434	0.000427	0.000442	0.000424
Monday, July 27, 2026	0.000420	0.000433	0.000436	0.000413
Sunday, July 26, 2026	0.000436	0.000418	0.000437	0.000415
Saturday, July 25, 2026	0.000440	0.000437	0.000442	0.000436
Friday, July 24, 2026	0.000435	0.000440	0.000443	0.000427
Thursday, July 23, 2026	0.000423	0.000435	0.000438	0.000420
Wednesday, July 22, 2026	0.000422	0.000421	0.000428	0.000416
Tuesday, July 21, 2026	0.000427	0.000421	0.000428	0.000416
Monday, July 20, 2026	0.000433	0.000425	0.000441	0.000422
Sunday, July 19, 2026	0.000434	0.000432	0.000438	0.000429
Friday, July 17, 2026	0.000434	0.000438	0.000449	0.000431
Thursday, July 16, 2026	0.000422	0.000434	0.000436	0.000418
Wednesday, July 15, 2026	0.000426	0.000420	0.000434	0.000414
Tuesday, July 14, 2026	0.000456	0.000428	0.000458	0.000426
Monday, July 13, 2026	0.000451	0.000459	0.000466	0.000438
Sunday, July 12, 2026	0.000453	0.000448	0.000457	0.000442
Thursday, July 9, 2026	0.000463	0.000462	0.000470	0.000456
Wednesday, July 8, 2026	0.000457	0.000464	0.000472	0.000452
Tuesday, July 7, 2026	0.000450	0.000457	0.000462	0.000445
Monday, July 6, 2026	0.000452	0.000448	0.000467	0.000440
Sunday, July 5, 2026	0.000452	0.000451	0.000462	0.000445
Thursday, July 2, 2026	0.000500	0.000474	0.000504	0.000466
Wednesday, July 1, 2026	0.000515	0.000503	0.000522	0.000488
Tuesday, June 30, 2026	0.000502	0.000515	0.000524	0.000501
Monday, June 29, 2026	0.000514	0.000502	0.000523	0.000494
Sunday, June 28, 2026	0.000515	0.000516	0.000523	0.000510
Thursday, June 25, 2026	0.000500	0.000518	0.000530	0.000487

About these data

The ETH/CHF 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.