Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETHGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2,506.74 | -16.83 | -0.67% | 2,524.21 | 2,533.17 | 2,486.61 | 1,675.00 |
| Apr 25 2024 | 2,523.57 | 4.63 | 0.18% | 2,519.37 | 2,551.16 | 2,453.76 | 2,629.00 |
| Apr 24 2024 | 2,518.94 | -66.47 | -2.57% | 2,588.08 | 2,648.30 | 2,495.35 | 1,955.00 |
| Apr 23 2024 | 2,585.41 | -6.69 | -0.26% | 2,588.09 | 2,623.27 | 2,551.00 | 1,369.00 |
| Apr 22 2024 | 2,592.10 | 49.24 | 1.94% | 2,534.09 | 2,615.72 | 2,527.37 | 1,448.00 |
| Apr 21 2024 | 2,542.86 | -8.91 | -0.35% | 2,546.44 | 2,588.14 | 2,521.51 | 911.00 |
| Apr 20 2024 | 2,551.77 | 70.97 | 2.86% | 2,470.10 | 2,567.54 | 2,444.23 | 1,159.00 |
| Apr 19 2024 | 2,480.80 | 12.54 | 0.51% | 2,462.67 | 2,517.51 | 2,314.24 | 2,496.00 |
| Apr 18 2024 | 2,468.26 | 72.46 | 3.02% | 2,401.59 | 2,488.06 | 2,370.24 | 1,868.00 |
| Apr 17 2024 | 2,395.80 | -87.08 | -3.51% | 2,480.74 | 2,514.98 | 2,348.00 | 2,256.00 |
| Apr 16 2024 | 2,482.88 | -11.24 | -0.45% | 2,491.00 | 2,516.64 | 2,409.96 | 2,615.00 |
| Apr 15 2024 | 2,494.12 | -46.10 | -1.81% | 2,532.66 | 2,628.03 | 2,433.67 | 2,780.00 |
| Apr 14 2024 | 2,540.22 | 65.40 | 2.64% | 2,465.83 | 2,564.64 | 2,374.07 | 4,608.00 |
| Apr 13 2024 | 2,474.82 | -142.83 | -5.46% | 2,609.15 | 2,667.38 | 2,322.00 | 5,092.00 |
| Apr 12 2024 | 2,617.65 | -174.32 | -6.24% | 2,798.90 | 2,839.24 | 2,489.63 | 3,544.00 |
| Apr 11 2024 | 2,791.97 | -29.96 | -1.06% | 2,819.61 | 2,881.31 | 2,772.12 | 1,986.00 |
| Apr 10 2024 | 2,821.93 | 58.97 | 2.13% | 2,764.89 | 2,839.86 | 2,706.53 | 2,587.00 |
| Apr 09 2024 | 2,762.96 | -147.01 | -5.05% | 2,914.91 | 2,937.35 | 2,726.10 | 2,138.00 |
| Apr 08 2024 | 2,909.97 | 186.91 | 6.86% | 2,720.35 | 2,936.61 | 2,686.64 | 3,942.00 |
| Apr 07 2024 | 2,723.06 | 74.26 | 2.80% | 2,639.58 | 2,726.16 | 2,633.71 | 1,895.00 |
| Apr 06 2024 | 2,648.80 | 25.37 | 0.97% | 2,616.67 | 2,681.61 | 2,611.03 | 1,036.00 |
| Apr 05 2024 | 2,623.43 | -8.12 | -0.31% | 2,627.74 | 2,648.02 | 2,541.89 | 2,617.00 |
| Apr 04 2024 | 2,631.55 | 8.47 | 0.32% | 2,612.92 | 2,720.23 | 2,571.58 | 2,240.00 |
| Apr 03 2024 | 2,623.08 | 15.02 | 0.58% | 2,614.40 | 2,672.48 | 2,550.00 | 2,134.00 |
| Apr 02 2024 | 2,608.06 | -191.87 | -6.85% | 2,792.96 | 2,794.29 | 2,556.10 | 3,499.00 |
| Apr 01 2024 | 2,799.93 | -64.50 | -2.25% | 2,864.72 | 2,883.74 | 2,698.14 | 2,080.00 |
| Mar 31 2024 | 2,864.43 | 93.65 | 3.38% | 2,770.82 | 2,892.58 | 2,770.82 | 2,293.00 |
| Mar 30 2024 | 2,770.78 | -12.58 | -0.45% | 2,778.19 | 2,813.07 | 2,746.68 | 1,168.00 |
| Mar 29 2024 | 2,783.36 | -38.88 | -1.38% | 2,818.78 | 2,837.68 | 2,750.63 | 1,605.00 |
| Mar 28 2024 | 2,822.24 | 55.00 | 1.99% | 2,774.29 | 2,855.06 | 2,739.94 | 2,669.00 |
| Mar 27 2024 | 2,767.24 | -53.63 | -1.90% | 2,821.79 | 2,902.27 | 2,730.49 | 2,644.00 |
| Mar 26 2024 | 2,820.87 | -3.92 | -0.14% | 2,820.07 | 2,886.54 | 2,740.50 | 3,124.00 |
| Mar 25 2024 | 2,824.79 | 80.10 | 2.92% | 2,731.30 | 2,870.00 | 2,704.99 | 4,442.00 |
| Mar 24 2024 | 2,744.69 | 81.24 | 3.05% | 2,646.48 | 2,754.42 | 2,620.73 | 1,686.00 |
| Mar 23 2024 | 2,663.45 | 31.82 | 1.21% | 2,643.31 | 2,720.81 | 2,598.26 | 1,545.00 |
| Mar 22 2024 | 2,631.63 | -127.27 | -4.61% | 2,762.25 | 2,802.83 | 2,580.86 | 3,400.00 |
| Mar 21 2024 | 2,758.90 | 7.73 | 0.28% | 2,741.84 | 2,812.52 | 2,694.71 | 3,500.00 |
| Mar 20 2024 | 2,751.17 | 258.89 | 10.39% | 2,491.91 | 2,766.50 | 2,402.77 | 7,079.00 |
| Mar 19 2024 | 2,492.28 | -272.19 | -9.85% | 2,766.49 | 2,783.53 | 2,471.27 | 4,861.00 |
| Mar 18 2024 | 2,764.47 | -92.72 | -3.25% | 2,851.51 | 2,857.04 | 2,707.49 | 2,439.00 |
| Mar 17 2024 | 2,857.19 | 95.40 | 3.45% | 2,775.01 | 2,884.88 | 2,675.59 | 2,128.00 |
| Mar 16 2024 | 2,761.79 | -177.82 | -6.05% | 2,930.93 | 2,964.59 | 2,723.23 | 1,974.00 |
| Mar 15 2024 | 2,939.61 | -106.50 | -3.50% | 3,048.87 | 3,085.59 | 2,810.65 | 5,755.00 |
| Mar 14 2024 | 3,046.11 | -80.67 | -2.58% | 3,127.17 | 3,132.14 | 2,921.98 | 3,094.00 |
| Mar 13 2024 | 3,126.78 | 34.75 | 1.12% | 3,093.04 | 3,174.63 | 3,073.32 | 4,028.00 |
| Mar 12 2024 | 3,092.03 | -42.97 | -1.37% | 3,133.38 | 3,189.00 | 2,993.29 | 4,288.00 |
| Mar 11 2024 | 3,135.00 | 130.75 | 4.35% | 3,004.65 | 3,190.95 | 2,909.00 | 8,768.00 |
| Mar 10 2024 | 3,004.25 | -37.87 | -1.24% | 3,037.48 | 3,080.59 | 2,942.74 | 2,449.00 |
| Mar 09 2024 | 3,042.12 | 15.81 | 0.52% | 3,027.08 | 3,073.56 | 3,012.93 | 1,174.00 |
| Mar 08 2024 | 3,026.31 | 7.25 | 0.24% | 3,027.54 | 3,100.00 | 2,975.65 | 3,933.00 |
| Mar 07 2024 | 3,019.06 | 23.47 | 0.78% | 3,000.48 | 3,074.99 | 2,932.98 | 3,751.00 |
| Mar 06 2024 | 2,995.59 | 176.20 | 6.25% | 2,799.96 | 3,065.20 | 2,758.26 | 5,739.00 |
| Mar 05 2024 | 2,819.39 | -37.91 | -1.33% | 2,854.23 | 2,998.95 | 2,359.65 | 7,754.00 |
| Mar 04 2024 | 2,857.30 | 106.87 | 3.89% | 2,754.59 | 2,868.93 | 2,707.83 | 4,628.00 |
| Mar 03 2024 | 2,750.43 | 47.36 | 1.75% | 2,696.39 | 2,761.45 | 2,660.00 | 2,191.00 |
| Mar 02 2024 | 2,703.07 | -8.43 | -0.31% | 2,707.94 | 2,733.69 | 2,682.21 | 1,707.00 |
| Mar 01 2024 | 2,711.50 | 55.98 | 2.11% | 2,643.84 | 2,731.74 | 2,643.84 | 2,461.00 |
| Feb 29 2024 | 2,655.52 | 43.00 | 1.65% | 2,615.69 | 2,774.52 | 2,564.02 | 5,851.00 |
| Feb 28 2024 | 2,612.52 | 68.32 | 2.69% | 2,547.16 | 2,751.97 | 2,511.21 | 6,453.00 |
| Feb 27 2024 | 2,544.20 | 54.91 | 2.21% | 2,491.40 | 2,592.70 | 2,409.64 | 5,817.00 |
| Feb 26 2024 | 2,489.29 | 32.86 | 1.34% | 2,455.05 | 2,515.98 | 2,392.68 | 5,184.00 |
| Feb 25 2024 | 2,456.43 | 94.45 | 4.00% | 2,364.30 | 2,460.71 | 2,356.78 | 2,401.00 |
| Feb 24 2024 | 2,361.98 | 54.66 | 2.37% | 2,308.87 | 2,373.44 | 2,294.54 | 1,291.00 |
| Feb 23 2024 | 2,307.32 | -39.47 | -1.68% | 2,348.98 | 2,364.56 | 2,293.22 | 2,097.00 |
| Feb 22 2024 | 2,346.79 | -7.46 | -0.32% | 2,344.60 | 2,397.34 | 2,299.80 | 3,050.00 |
| Feb 21 2024 | 2,354.25 | -34.00 | -1.42% | 2,384.49 | 2,389.60 | 2,273.20 | 3,467.00 |
| Feb 20 2024 | 2,388.25 | 49.97 | 2.14% | 2,343.01 | 2,402.27 | 2,280.02 | 2,839.00 |
| Feb 19 2024 | 2,338.28 | 59.11 | 2.59% | 2,282.69 | 2,369.86 | 2,263.78 | 3,691.00 |
| Feb 18 2024 | 2,279.17 | 64.64 | 2.92% | 2,214.04 | 2,297.50 | 2,197.22 | 1,417.00 |
| Feb 17 2024 | 2,214.53 | -9.04 | -0.41% | 2,218.56 | 2,226.80 | 2,157.91 | 1,257.00 |
| Feb 16 2024 | 2,223.57 | -15.52 | -0.69% | 2,239.21 | 2,271.69 | 2,179.66 | 1,700.00 |
| Feb 15 2024 | 2,239.09 | 36.37 | 1.65% | 2,197.31 | 2,277.67 | 2,194.60 | 3,345.00 |
| Feb 14 2024 | 2,202.72 | 107.62 | 5.14% | 2,095.85 | 2,213.60 | 2,079.41 | 4,058.00 |
| Feb 13 2024 | 2,095.10 | 1.95 | 0.09% | 2,101.40 | 2,125.60 | 2,056.65 | 3,445.00 |
| Feb 12 2024 | 2,093.15 | 127.54 | 6.49% | 1,963.00 | 2,100.00 | 1,931.33 | 4,308.00 |
| Feb 11 2024 | 1,965.61 | 5.43 | 0.28% | 1,959.31 | 2,010.00 | 1,905.00 | 2,721.00 |
| Feb 10 2024 | 1,960.18 | 20.06 | 1.03% | 1,942.23 | 1,980.00 | 1,930.99 | 1,827.00 |
| Feb 09 2024 | 1,940.12 | 20.61 | 1.07% | 1,919.15 | 2,003.12 | 1,917.21 | 3,147.00 |
| Feb 08 2024 | 1,919.51 | 0.050 | 0.00% | 1,919.83 | 1,955.20 | 1,909.05 | 3,023.00 |
| Feb 07 2024 | 1,919.46 | 36.84 | 1.96% | 1,884.08 | 1,935.65 | 1,863.56 | 2,507.00 |
| Feb 06 2024 | 1,882.62 | 48.57 | 2.65% | 1,833.10 | 1,898.78 | 1,831.36 | 2,113.00 |
| Feb 05 2024 | 1,834.05 | 20.18 | 1.11% | 1,813.16 | 1,861.17 | 1,799.83 | 1,596.00 |
| Feb 04 2024 | 1,813.87 | -1.84 | -0.10% | 1,816.17 | 1,828.02 | 1,794.80 | 1,011.00 |
| Feb 03 2024 | 1,815.71 | -8.71 | -0.48% | 1,824.34 | 1,842.94 | 1,813.61 | 870.00 |
| Feb 02 2024 | 1,824.42 | 17.81 | 0.99% | 1,804.76 | 1,834.66 | 1,797.52 | 2,132.00 |
| Feb 01 2024 | 1,806.61 | 5.30 | 0.29% | 1,802.39 | 1,821.23 | 1,765.92 | 2,119.00 |
| Jan 31 2024 | 1,801.31 | -44.36 | -2.40% | 1,848.35 | 1,851.98 | 1,784.48 | 2,833.00 |
| Jan 30 2024 | 1,845.67 | 23.62 | 1.30% | 1,819.66 | 1,883.91 | 1,811.32 | 2,432.00 |
| Jan 29 2024 | 1,822.05 | 43.90 | 2.47% | 1,774.46 | 1,827.80 | 1,761.87 | 2,100.00 |
| Jan 28 2024 | 1,778.15 | -9.28 | -0.52% | 1,788.17 | 1,817.40 | 1,764.81 | 1,929.00 |
| Jan 27 2024 | 1,787.43 | 0.440 | 0.02% | 1,785.61 | 1,798.69 | 1,773.64 | 669.00 |
