History ETH / CNY

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

Latest rate0.002762

Inverse rate362.051883

Average0.002863

Change+70.05%

Observations277

Download CSV

Date	Open	Close	High	Low
Friday, August 28, 2026	0.002672	0.002762	0.002781	0.002653
Thursday, August 27, 2026	0.002682	0.002677	0.002708	0.002616
Wednesday, August 26, 2026	0.002752	0.002682	0.002764	0.002673
Tuesday, August 25, 2026	0.002708	0.002751	0.002782	0.002655
Monday, August 24, 2026	0.002728	0.002708	0.002771	0.002655
Sunday, August 23, 2026	0.002772	0.002728	0.002851	0.002706
Saturday, August 22, 2026	0.002668	0.002769	0.002812	0.002654
Friday, August 21, 2026	0.002887	0.002668	0.002892	0.002635
Thursday, August 20, 2026	0.002986	0.002890	0.003025	0.002852
Wednesday, August 19, 2026	0.003511	0.002989	0.003532	0.002891
Tuesday, August 18, 2026	0.003526	0.003518	0.003578	0.003511
Monday, August 17, 2026	0.003597	0.003525	0.003603	0.003516
Sunday, August 16, 2026	0.003585	0.003598	0.003610	0.003568
Saturday, August 15, 2026	0.003584	0.003579	0.003597	0.003572
Friday, August 14, 2026	0.003579	0.003580	0.003621	0.003562
Thursday, August 13, 2026	0.003590	0.003579	0.003621	0.003552
Wednesday, August 12, 2026	0.003584	0.003590	0.003600	0.003509
Tuesday, August 11, 2026	0.003605	0.003585	0.003640	0.003558
Monday, August 10, 2026	0.003535	0.003606	0.003614	0.003498
Sunday, August 9, 2026	0.003523	0.003535	0.003538	0.003486
Saturday, August 8, 2026	0.003521	0.003517	0.003530	0.003501
Friday, August 7, 2026	0.003548	0.003521	0.003565	0.003476
Thursday, August 6, 2026	0.003540	0.003548	0.003569	0.003519
Wednesday, August 5, 2026	0.003612	0.003540	0.003640	0.003511
Tuesday, August 4, 2026	0.003634	0.003614	0.003656	0.003593
Monday, August 3, 2026	0.003586	0.003634	0.003694	0.003585
Sunday, August 2, 2026	0.003662	0.003586	0.003665	0.003561
Saturday, August 1, 2026	0.003629	0.003659	0.003706	0.003601
Friday, July 31, 2026	0.003518	0.003626	0.003656	0.003483
Thursday, July 30, 2026	0.003539	0.003523	0.003570	0.003492
Wednesday, July 29, 2026	0.003524	0.003545	0.003611	0.003506
Tuesday, July 28, 2026	0.003581	0.003527	0.003647	0.003515
Monday, July 27, 2026	0.003464	0.003579	0.003594	0.003423
Sunday, July 26, 2026	0.003615	0.003467	0.003617	0.003449
Saturday, July 25, 2026	0.003635	0.003610	0.003661	0.003606
Friday, July 24, 2026	0.003605	0.003640	0.003669	0.003543
Thursday, July 23, 2026	0.003502	0.003608	0.003623	0.003489
Wednesday, July 22, 2026	0.003512	0.003503	0.003547	0.003464
Tuesday, July 21, 2026	0.003554	0.003508	0.003561	0.003470
Monday, July 20, 2026	0.003619	0.003557	0.003675	0.003534
Sunday, July 19, 2026	0.003638	0.003619	0.003655	0.003608
Saturday, July 18, 2026	0.003676	0.003636	0.003690	0.003630
Friday, July 17, 2026	0.003630	0.003676	0.003760	0.003617
Thursday, July 16, 2026	0.003533	0.003635	0.003647	0.003514
Wednesday, July 15, 2026	0.003582	0.003531	0.003632	0.003481
Tuesday, July 14, 2026	0.003817	0.003583	0.003821	0.003574
Monday, July 13, 2026	0.003754	0.003823	0.003875	0.003680
Sunday, July 12, 2026	0.003791	0.003753	0.003808	0.003713
Thursday, July 9, 2026	0.003898	0.003893	0.003946	0.003859
Wednesday, July 8, 2026	0.003847	0.003903	0.003974	0.003816
Tuesday, July 7, 2026	0.003779	0.003841	0.003867	0.003753
Monday, July 6, 2026	0.003811	0.003781	0.003931	0.003715
Sunday, July 5, 2026	0.003816	0.003807	0.003881	0.003759
Thursday, July 2, 2026	0.004219	0.003998	0.004254	0.003946
Wednesday, July 1, 2026	0.004328	0.004223	0.004380	0.004137
Tuesday, June 30, 2026	0.004219	0.004328	0.004385	0.004216
Monday, June 29, 2026	0.004327	0.004219	0.004383	0.004159
Sunday, June 28, 2026	0.004326	0.004329	0.004389	0.004288
Thursday, June 25, 2026	0.004192	0.004339	0.004441	0.004099
Wednesday, June 24, 2026	0.004077	0.004192	0.004376	0.004024
Tuesday, June 23, 2026	0.003933	0.004077	0.004145	0.003917
Monday, June 22, 2026	0.003974	0.003924	0.003974	0.003813
Sunday, June 21, 2026	0.003891	0.003971	0.003977	0.003891
Thursday, June 18, 2026	0.003872	0.003959	0.004053	0.003844
Wednesday, June 17, 2026	0.003774	0.003866	0.003918	0.003739
Tuesday, June 16, 2026	0.003765	0.003774	0.003843	0.003678
Monday, June 15, 2026	0.003918	0.003764	0.003953	0.003657
Sunday, June 14, 2026	0.004027	0.003923	0.004090	0.003912
Friday, June 12, 2026	0.004046	0.004061	0.004100	0.004001
Thursday, June 11, 2026	0.004182	0.004052	0.004182	0.004008
Wednesday, June 10, 2026	0.004136	0.004180	0.004223	0.004066
Tuesday, June 9, 2026	0.004007	0.004135	0.004197	0.003994
Monday, June 8, 2026	0.004023	0.004003	0.004124	0.003959
Sunday, June 7, 2026	0.004313	0.004012	0.004326	0.003945
Thursday, June 4, 2026	0.003739	0.003828	0.003943	0.003727
Wednesday, June 3, 2026	0.003644	0.003736	0.003822	0.003583
Tuesday, June 2, 2026	0.003376	0.003640	0.003679	0.003374
Monday, June 1, 2026	0.003375	0.003377	0.003458	0.003353
Sunday, May 31, 2026	0.003351	0.003376	0.003397	0.003326
Thursday, May 28, 2026	0.003353	0.003377	0.003448	0.003347
Wednesday, May 27, 2026	0.003273	0.003352	0.003365	0.003239
Tuesday, May 26, 2026	0.003214	0.003277	0.003303	0.003174
Monday, May 25, 2026	0.003239	0.003218	0.003250	0.003177
Sunday, May 24, 2026	0.003212	0.003239	0.003296	0.003194
Thursday, May 21, 2026	0.003198	0.003192	0.003234	0.003158
Wednesday, May 20, 2026	0.003223	0.003197	0.003236	0.003168
Tuesday, May 19, 2026	0.003202	0.003230	0.003255	0.003173
Monday, May 18, 2026	0.003196	0.003195	0.003271	0.003154
Sunday, May 17, 2026	0.003124	0.003200	0.003247	0.003095
Thursday, May 14, 2026	0.003005	0.002975	0.003031	0.002927

About these data

The ETH/CNY 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.