History ETH / JPY

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

Latest rate0.063164

Inverse rate15.831860

Average0.066802

Change+95.96%

Observations276

Download CSV

Date	Open	Close	High	Low
Thursday, September 17, 2026	0.064662	0.063164	0.064756	0.062683
Wednesday, September 16, 2026	0.064643	0.064220	0.065643	0.063816
Tuesday, September 15, 2026	0.061760	0.064719	0.065934	0.061485
Monday, September 14, 2026	0.062352	0.061400	0.062960	0.059108
Sunday, September 13, 2026	0.060745	0.061939	0.062931	0.060699
Friday, September 11, 2026	0.063339	0.061062	0.063490	0.057541
Thursday, September 10, 2026	0.062613	0.063388	0.064224	0.061724
Wednesday, September 9, 2026	0.061797	0.062253	0.063274	0.060780
Tuesday, September 8, 2026	0.061593	0.061763	0.063004	0.061029
Monday, September 7, 2026	0.061182	0.061765	0.062583	0.060318
Sunday, September 6, 2026	0.062967	0.062117	0.063304	0.061008
Friday, September 4, 2026	0.062131	0.063606	0.064445	0.061000
Thursday, September 3, 2026	0.065077	0.062065	0.066114	0.061467
Wednesday, September 2, 2026	0.065720	0.066453	0.067457	0.063996
Tuesday, September 1, 2026	0.064950	0.066256	0.067280	0.063742
Monday, August 31, 2026	0.066079	0.064758	0.066701	0.064140
Sunday, August 30, 2026	0.065142	0.066223	0.067002	0.062961
Friday, August 28, 2026	0.063479	0.065521	0.066509	0.062862
Thursday, August 27, 2026	0.063564	0.063464	0.064487	0.062122
Wednesday, August 26, 2026	0.065200	0.063543	0.065574	0.063275
Tuesday, August 25, 2026	0.064158	0.065171	0.065976	0.062772
Monday, August 24, 2026	0.064593	0.064122	0.065756	0.062843
Sunday, August 23, 2026	0.065533	0.064495	0.067573	0.063897
Friday, August 21, 2026	0.068368	0.063190	0.068453	0.062197
Thursday, August 20, 2026	0.070580	0.068296	0.071595	0.067190
Wednesday, August 19, 2026	0.082578	0.070299	0.083439	0.067954
Tuesday, August 18, 2026	0.083427	0.083252	0.084654	0.082296
Monday, August 17, 2026	0.085022	0.083328	0.085408	0.083124
Sunday, August 16, 2026	0.084654	0.084967	0.085338	0.084068
Saturday, August 15, 2026	0.084709	0.084696	0.084993	0.084525
Friday, August 14, 2026	0.084653	0.084707	0.085650	0.083945
Thursday, August 13, 2026	0.084883	0.084621	0.085662	0.083571
Wednesday, August 12, 2026	0.084682	0.084833	0.085129	0.082750
Tuesday, August 11, 2026	0.085120	0.084654	0.086060	0.083724
Monday, August 10, 2026	0.083383	0.085052	0.085378	0.082428
Sunday, August 9, 2026	0.082434	0.082722	0.083400	0.081553
Friday, August 7, 2026	0.083302	0.082447	0.083766	0.080867
Thursday, August 6, 2026	0.083112	0.083283	0.083852	0.081781
Wednesday, August 5, 2026	0.084380	0.082663	0.085464	0.081970
Tuesday, August 4, 2026	0.084885	0.084400	0.085462	0.083692
Monday, August 3, 2026	0.083673	0.084772	0.086421	0.083481
Sunday, August 2, 2026	0.085547	0.083708	0.085698	0.081896
Saturday, August 1, 2026	0.084607	0.085385	0.086413	0.084029
Friday, July 31, 2026	0.083248	0.084608	0.087080	0.081266
Thursday, July 30, 2026	0.083925	0.083543	0.085000	0.082017
Wednesday, July 29, 2026	0.085028	0.085564	0.087389	0.081866
Tuesday, July 28, 2026	0.086668	0.085348	0.088283	0.084761
Monday, July 27, 2026	0.083849	0.086623	0.087091	0.082797
Sunday, July 26, 2026	0.087329	0.083757	0.087461	0.083192
Friday, July 24, 2026	0.087242	0.088051	0.088769	0.085784
Thursday, July 23, 2026	0.084757	0.087279	0.087733	0.084341
Wednesday, July 22, 2026	0.084570	0.084345	0.085870	0.083367
Tuesday, July 21, 2026	0.085711	0.084623	0.085891	0.083532
Monday, July 20, 2026	0.086828	0.085351	0.088468	0.084770
Sunday, July 19, 2026	0.087312	0.086835	0.087753	0.086451
Friday, July 17, 2026	0.087136	0.088188	0.090135	0.086734
Thursday, July 16, 2026	0.084707	0.087149	0.087500	0.084141
Wednesday, July 15, 2026	0.085781	0.084547	0.087179	0.083316
Tuesday, July 14, 2026	0.091452	0.085837	0.091655	0.085513
Monday, July 13, 2026	0.089942	0.091587	0.092872	0.087761
Sunday, July 12, 2026	0.090562	0.089644	0.091251	0.088706
Thursday, July 9, 2026	0.093153	0.093072	0.094358	0.091632
Wednesday, July 8, 2026	0.091897	0.093270	0.094962	0.091004
Tuesday, July 7, 2026	0.090323	0.091808	0.092615	0.089531
Monday, July 6, 2026	0.090911	0.090170	0.093798	0.088378
Sunday, July 5, 2026	0.090772	0.090550	0.092859	0.089409
Thursday, July 2, 2026	0.100312	0.095072	0.101191	0.093365
Wednesday, July 1, 2026	0.103536	0.101021	0.104816	0.097834
Tuesday, June 30, 2026	0.101021	0.103612	0.105106	0.100719
Monday, June 29, 2026	0.103134	0.100560	0.104934	0.099116
Sunday, June 28, 2026	0.102931	0.103025	0.104571	0.102017
Thursday, June 25, 2026	0.099877	0.103402	0.105657	0.097507
Wednesday, June 24, 2026	0.097119	0.099858	0.104374	0.095756
Tuesday, June 23, 2026	0.093574	0.097031	0.098765	0.093176
Monday, June 22, 2026	0.094770	0.093582	0.094885	0.090785
Sunday, June 21, 2026	0.092813	0.094705	0.095135	0.092615
Thursday, June 18, 2026	0.092254	0.094347	0.096670	0.091435
Wednesday, June 17, 2026	0.089673	0.091882	0.093561	0.088829
Tuesday, June 16, 2026	0.089370	0.089600	0.091246	0.087153
Monday, June 15, 2026	0.092916	0.089266	0.093876	0.086622
Sunday, June 14, 2026	0.095180	0.092748	0.096857	0.092455
Thursday, June 11, 2026	0.098861	0.095755	0.098988	0.094633
Wednesday, June 10, 2026	0.098012	0.099082	0.100127	0.096309
Tuesday, June 9, 2026	0.094889	0.097932	0.099466	0.094514
Monday, June 8, 2026	0.094993	0.094769	0.097459	0.093410
Sunday, June 7, 2026	0.102201	0.095071	0.102565	0.093241
Thursday, June 4, 2026	0.088307	0.090411	0.093311	0.087944
Wednesday, June 3, 2026	0.086102	0.088280	0.090340	0.084566
Tuesday, June 2, 2026	0.079857	0.086110	0.087045	0.079598
Monday, June 1, 2026	0.079651	0.079690	0.081740	0.079121

About these data

The ETH/JPY 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.