History ETH / EUR

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

Latest rate0.000334

Inverse rate2,994.878141

Average0.000365

Change+74.45%

Observations275

Download CSV

Date	Open	Close	High	Low
Friday, September 18, 2026	0.000356	0.000334	0.000358	0.000334
Thursday, September 17, 2026	0.000361	0.000356	0.000362	0.000351
Wednesday, September 16, 2026	0.000363	0.000361	0.000368	0.000358
Tuesday, September 15, 2026	0.000345	0.000361	0.000368	0.000343
Monday, September 14, 2026	0.000350	0.000344	0.000352	0.000331
Sunday, September 13, 2026	0.000341	0.000348	0.000352	0.000341
Friday, September 11, 2026	0.000353	0.000343	0.000355	0.000323
Thursday, September 10, 2026	0.000349	0.000353	0.000359	0.000346
Wednesday, September 9, 2026	0.000346	0.000348	0.000353	0.000341
Tuesday, September 8, 2026	0.000345	0.000346	0.000352	0.000342
Monday, September 7, 2026	0.000342	0.000345	0.000349	0.000339
Sunday, September 6, 2026	0.000347	0.000342	0.000349	0.000340
Friday, September 4, 2026	0.000343	0.000350	0.000355	0.000338
Thursday, September 3, 2026	0.000360	0.000343	0.000364	0.000340
Wednesday, September 2, 2026	0.000357	0.000361	0.000366	0.000354
Tuesday, September 1, 2026	0.000350	0.000357	0.000363	0.000347
Monday, August 31, 2026	0.000356	0.000349	0.000359	0.000346
Sunday, August 30, 2026	0.000351	0.000357	0.000361	0.000340
Friday, August 28, 2026	0.000342	0.000353	0.000358	0.000338
Thursday, August 27, 2026	0.000342	0.000342	0.000347	0.000335
Wednesday, August 26, 2026	0.000351	0.000342	0.000353	0.000341
Tuesday, August 25, 2026	0.000345	0.000351	0.000355	0.000338
Monday, August 24, 2026	0.000348	0.000345	0.000354	0.000338
Sunday, August 23, 2026	0.000353	0.000347	0.000364	0.000344
Friday, August 21, 2026	0.000368	0.000340	0.000369	0.000335
Thursday, August 20, 2026	0.000380	0.000368	0.000386	0.000362
Wednesday, August 19, 2026	0.000447	0.000380	0.000450	0.000367
Tuesday, August 18, 2026	0.000452	0.000451	0.000459	0.000446
Monday, August 17, 2026	0.000461	0.000451	0.000462	0.000450
Sunday, August 16, 2026	0.000459	0.000461	0.000462	0.000456
Friday, August 14, 2026	0.000460	0.000459	0.000466	0.000457
Thursday, August 13, 2026	0.000462	0.000460	0.000466	0.000455
Wednesday, August 12, 2026	0.000461	0.000462	0.000464	0.000451
Tuesday, August 11, 2026	0.000463	0.000460	0.000468	0.000456
Monday, August 10, 2026	0.000454	0.000463	0.000465	0.000449
Sunday, August 9, 2026	0.000452	0.000453	0.000454	0.000447
Friday, August 7, 2026	0.000456	0.000452	0.000458	0.000446
Thursday, August 6, 2026	0.000455	0.000456	0.000459	0.000450
Wednesday, August 5, 2026	0.000463	0.000454	0.000468	0.000450
Tuesday, August 4, 2026	0.000467	0.000464	0.000470	0.000460
Monday, August 3, 2026	0.000462	0.000468	0.000476	0.000460
Sunday, August 2, 2026	0.000470	0.000460	0.000472	0.000456
Friday, July 31, 2026	0.000452	0.000466	0.000472	0.000448
Thursday, July 30, 2026	0.000455	0.000453	0.000461	0.000448
Wednesday, July 29, 2026	0.000454	0.000457	0.000467	0.000449
Tuesday, July 28, 2026	0.000465	0.000457	0.000474	0.000455
Monday, July 27, 2026	0.000450	0.000465	0.000468	0.000444
Sunday, July 26, 2026	0.000468	0.000449	0.000470	0.000446
Friday, July 24, 2026	0.000468	0.000473	0.000476	0.000460
Thursday, July 23, 2026	0.000455	0.000468	0.000471	0.000452
Wednesday, July 22, 2026	0.000454	0.000453	0.000461	0.000447
Tuesday, July 21, 2026	0.000461	0.000455	0.000462	0.000449
Monday, July 20, 2026	0.000468	0.000460	0.000476	0.000457
Sunday, July 19, 2026	0.000470	0.000468	0.000473	0.000465
Friday, July 17, 2026	0.000469	0.000475	0.000485	0.000467
Thursday, July 16, 2026	0.000456	0.000469	0.000471	0.000453
Wednesday, July 15, 2026	0.000461	0.000455	0.000469	0.000448
Tuesday, July 14, 2026	0.000494	0.000463	0.000495	0.000461
Monday, July 13, 2026	0.000486	0.000495	0.000502	0.000474
Sunday, July 12, 2026	0.000491	0.000486	0.000493	0.000479
Thursday, July 9, 2026	0.000502	0.000501	0.000509	0.000496
Wednesday, July 8, 2026	0.000495	0.000502	0.000511	0.000490
Tuesday, July 7, 2026	0.000488	0.000496	0.000500	0.000483
Monday, July 6, 2026	0.000490	0.000486	0.000506	0.000477
Sunday, July 5, 2026	0.000492	0.000490	0.000501	0.000484
Thursday, July 2, 2026	0.000544	0.000516	0.000549	0.000507
Wednesday, July 1, 2026	0.000560	0.000546	0.000567	0.000531
Tuesday, June 30, 2026	0.000544	0.000558	0.000568	0.000544
Monday, June 29, 2026	0.000558	0.000544	0.000567	0.000535
Sunday, June 28, 2026	0.000559	0.000559	0.000567	0.000552
Thursday, June 25, 2026	0.000543	0.000562	0.000575	0.000528
Wednesday, June 24, 2026	0.000529	0.000544	0.000569	0.000520
Tuesday, June 23, 2026	0.000509	0.000528	0.000539	0.000507
Monday, June 22, 2026	0.000513	0.000507	0.000516	0.000492
Sunday, June 21, 2026	0.000502	0.000512	0.000514	0.000501
Thursday, June 18, 2026	0.000499	0.000510	0.000524	0.000495
Wednesday, June 17, 2026	0.000485	0.000497	0.000506	0.000480
Tuesday, June 16, 2026	0.000480	0.000481	0.000491	0.000468
Monday, June 15, 2026	0.000500	0.000481	0.000505	0.000466
Sunday, June 14, 2026	0.000513	0.000500	0.000521	0.000498
Friday, June 12, 2026	0.000516	0.000519	0.000524	0.000511
Thursday, June 11, 2026	0.000533	0.000517	0.000534	0.000510
Wednesday, June 10, 2026	0.000529	0.000535	0.000541	0.000519
Tuesday, June 9, 2026	0.000513	0.000529	0.000537	0.000510
Monday, June 8, 2026	0.000514	0.000513	0.000527	0.000504
Sunday, June 7, 2026	0.000553	0.000515	0.000556	0.000505
Thursday, June 4, 2026	0.000475	0.000487	0.000505	0.000473
Wednesday, June 3, 2026	0.000464	0.000475	0.000487	0.000455
Tuesday, June 2, 2026	0.000430	0.000463	0.000469	0.000429
Monday, June 1, 2026	0.000429	0.000429	0.000440	0.000425

About these data

The ETH/EUR 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.