Canada markets closed

Ethereum GBP (ETH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1,375.91-59.39 (-4.14%)
As of 12:36AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj Close**Volume
May 28, 20221,367.261,377.131,367.261,375.911,375.9120,034,037,760
May 27, 2022------
May 26, 20221,545.381,556.671,400.201,429.711,429.7118,592,365,944
May 25, 20221,577.681,608.301,556.701,545.221,545.2210,618,479,061
May 24, 20221,569.511,585.601,535.441,577.931,577.9310,410,981,410
May 23, 20221,633.461,654.881,562.501,569.341,569.3413,077,579,801
May 22, 20221,581.191,636.721,574.281,634.121,634.128,750,666,734
May 21, 20221,569.781,589.781,556.841,581.071,581.076,843,756,933
May 20, 20221,619.171,647.991,547.071,570.021,570.0212,721,836,717
May 19, 20221,552.241,621.021,544.481,619.441,619.4415,031,686,093
May 18, 20221,674.081,682.181,552.651,552.651,552.6514,371,690,109
May 17, 20221,641.251,696.381,618.171,674.041,674.0414,823,084,560
May 16, 20221,750.631,750.631,620.111,641.121,641.1217,411,057,453
May 15, 20221,676.461,751.131,637.311,750.531,750.5312,111,839,708
May 14, 20221,642.731,682.371,595.251,676.541,676.5412,602,561,273
May 13, 20221,606.131,752.151,590.631,642.851,642.8520,238,618,659
May 12, 20221,694.101,772.291,434.171,607.421,607.4234,794,708,148
May 11, 20221,903.571,976.761,648.571,693.781,693.7837,391,477,849
May 10, 20221,817.931,987.701,789.821,904.181,904.1831,040,466,626
May 09, 20222,043.312,055.181,814.741,820.191,820.1929,452,680,297
May 08, 20222,136.332,138.522,024.742,042.462,042.4616,877,214,435
May 07, 20222,184.042,185.382,106.672,136.312,136.3110,834,541,783
May 06, 20222,223.612,230.732,147.642,184.032,184.0317,040,892,614
May 05, 20222,330.402,336.982,189.092,223.842,223.8418,315,884,714
May 04, 20222,226.762,351.122,223.662,330.732,330.7314,414,654,325
May 03, 20222,285.782,286.992,210.192,227.032,227.0310,422,046,923
May 02, 20222,249.672,299.662,231.542,285.992,285.9914,888,184,040
May 01, 20222,171.232,255.912,169.712,249.792,249.7912,198,842,771
Apr 30, 20222,240.532,256.202,169.172,171.382,171.3810,753,529,570
Apr 29, 20222,356.032,357.622,213.202,240.592,240.5914,937,544,240
Apr 28, 20222,303.742,385.062,302.852,356.162,356.1614,796,317,637
Apr 27, 20222,232.342,317.532,228.372,303.802,303.8013,891,164,832
Apr 26, 20222,362.192,374.632,214.732,232.062,232.0615,142,737,151
Apr 25, 20222,278.542,369.322,201.422,362.542,362.5417,532,412,762
Apr 24, 20222,287.742,302.862,275.892,278.342,278.347,558,911,381
Apr 23, 20222,309.132,317.322,279.482,288.342,288.347,100,713,526
Apr 22, 20222,293.322,341.892,291.072,309.152,309.1513,071,229,909
Apr 21, 20222,355.422,429.972,273.502,293.742,293.7415,957,287,920
Apr 20, 20222,385.262,419.742,332.552,355.362,355.3611,898,194,226
Apr 19, 20222,350.312,404.472,329.892,385.392,385.3910,878,375,042
Apr 18, 20222,292.782,353.972,223.362,350.342,350.3414,320,163,223
Apr 17, 20222,344.472,355.112,289.582,292.722,292.728,013,943,189
Apr 16, 20222,328.582,354.432,309.662,344.802,344.806,712,643,826
Apr 15, 20222,311.292,330.652,297.382,328.422,328.428,619,184,311
Apr 14, 20222,376.612,391.072,284.762,311.122,311.1212,108,021,923
Apr 13, 20222,330.282,380.962,312.482,377.012,377.0112,263,696,440
Apr 12, 20222,289.382,359.642,271.032,330.662,330.6615,563,262,334
Apr 11, 20222,463.222,467.322,273.712,289.092,289.0916,810,300,985
Apr 10, 20222,501.872,537.202,464.982,464.982,464.988,002,347,469
Apr 09, 20222,448.702,502.392,445.242,502.352,502.357,600,928,975
Apr 08, 20222,473.992,531.282,438.852,448.772,448.7713,468,750,964
Apr 07, 20222,427.212,494.702,413.082,473.992,473.9912,813,067,910
Apr 06, 20222,608.942,608.942,426.452,426.822,426.8219,612,781,701
Apr 05, 20222,685.362,699.872,608.082,609.032,609.0312,756,495,630
Apr 04, 20222,687.872,695.662,612.222,685.362,685.3613,887,250,706
Apr 03, 20222,626.722,727.502,608.762,688.232,688.2311,701,045,375
Apr 02, 20222,630.642,685.032,624.702,626.912,626.9117,973,665,187
Apr 01, 20222,496.962,647.662,456.352,630.462,630.4616,000,578,214
Mar 31, 20222,576.802,616.022,489.322,496.252,496.2513,452,843,689
Mar 30, 20222,597.982,615.972,557.982,576.702,576.7011,647,885,104
Mar 29, 20222,545.932,641.092,545.932,598.332,598.3314,918,947,060
Mar 28, 20222,499.272,616.792,490.092,547.162,547.1615,741,507,775
Mar 27, 20222,383.382,498.712,372.922,498.712,498.7110,196,412,183
Mar 26, 20222,355.122,385.672,344.072,382.912,382.916,729,400,968
Mar 25, 20222,355.912,412.632,340.262,355.322,355.3212,911,676,480
Mar 24, 20222,295.282,366.242,285.012,355.622,355.6213,695,724,702
Mar 23, 20222,241.152,298.682,208.792,295.282,295.2812,122,687,335
Mar 22, 20222,200.412,315.782,198.722,241.142,241.1412,686,843,641
Mar 21, 20222,173.402,237.982,156.532,200.572,200.5711,546,703,435
Mar 20, 20222,235.452,243.352,144.082,173.672,173.679,639,149,665
Mar 19, 20222,234.072,260.822,208.332,235.232,235.238,782,692,122
Mar 18, 20222,138.862,255.342,108.622,234.542,234.5412,010,381,380
Mar 17, 20222,109.452,149.212,090.042,139.182,139.189,640,319,508
Mar 16, 20222,008.572,115.792,001.542,109.522,109.5213,633,308,959
Mar 15, 20221,991.332,040.821,931.132,008.662,008.669,859,593,647
Mar 14, 20221,929.931,995.381,920.991,991.351,991.358,643,052,145
Mar 13, 20221,973.761,989.911,920.121,930.281,930.286,614,762,315
Mar 12, 20221,964.551,999.031,962.751,974.731,974.735,010,540,519
Mar 11, 20221,990.662,031.881,936.691,964.471,964.479,503,556,559
Mar 10, 20222,069.882,069.881,948.071,990.491,990.4910,144,938,241
Mar 09, 20221,967.512,100.191,964.522,070.392,070.3910,749,917,306
Mar 08, 20221,904.671,992.601,898.881,967.191,967.1910,629,302,338
Mar 07, 20221,934.112,000.791,873.731,904.711,904.7111,128,905,116
Mar 06, 20222,014.702,021.271,933.911,933.911,933.916,715,973,740
Mar 05, 20221,979.572,025.401,963.332,014.612,014.616,102,718,580
Mar 04, 20222,123.502,123.641,955.081,978.571,978.5710,959,700,399
Mar 03, 20222,202.172,215.522,100.112,123.112,123.119,805,740,606
Mar 02, 20222,228.972,272.872,182.452,202.142,202.1412,418,444,946
Mar 01, 20222,175.352,261.942,140.152,228.982,228.9814,065,630,874
Feb 28, 20221,960.182,183.401,934.592,174.922,174.9214,354,052,837
Feb 27, 20222,073.842,111.601,935.971,960.651,960.6512,077,998,675
Feb 26, 20222,062.272,125.252,047.372,074.302,074.308,744,840,697
Feb 25, 20221,943.252,104.771,927.342,061.932,061.9312,835,276,801
Feb 24, 20221,910.792,007.261,712.871,942.971,942.9721,921,323,399
Feb 23, 20221,942.422,017.851,910.551,912.411,912.419,880,106,656
Feb 22, 20221,892.521,954.691,846.741,942.311,942.3112,039,766,037
Feb 21, 20221,933.332,019.221,889.421,893.191,893.1913,715,503,351
Feb 20, 20222,033.042,033.041,902.131,934.051,934.058,565,292,659
Feb 19, 20222,048.572,079.081,991.572,033.002,033.007,189,967,332
Feb 18, 20222,118.542,154.202,032.382,049.202,049.2011,584,482,363
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...