Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETHGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 2,519.03 | -23.48 | -0.92% | 2,539.53 | 2,581.64 | 2,478.32 | 871.00 |
| Jul 26 2024 | 2,542.51 | 72.97 | 2.95% | 2,467.85 | 2,551.27 | 2,465.86 | 1,733.00 |
| Jul 25 2024 | 2,469.54 | -118.25 | -4.57% | 2,584.60 | 2,590.85 | 2,356.28 | 2,786.00 |
| Jul 24 2024 | 2,587.79 | -111.29 | -4.12% | 2,696.12 | 2,702.55 | 2,556.10 | 1,058.00 |
| Jul 23 2024 | 2,699.08 | 38.02 | 1.43% | 2,660.30 | 2,740.21 | 2,626.84 | 1,904.00 |
| Jul 22 2024 | 2,661.06 | -71.61 | -2.62% | 2,729.92 | 2,750.00 | 2,647.95 | 1,126.00 |
| Jul 21 2024 | 2,732.67 | 13.41 | 0.49% | 2,723.39 | 2,738.93 | 2,641.83 | 603.00 |
| Jul 20 2024 | 2,719.26 | 4.15 | 0.15% | 2,716.58 | 2,739.11 | 2,693.25 | 530.00 |
| Jul 19 2024 | 2,715.11 | 69.86 | 2.64% | 2,643.48 | 2,741.54 | 2,612.16 | 1,263.00 |
| Jul 18 2024 | 2,645.25 | 39.40 | 1.51% | 2,607.43 | 2,688.56 | 2,599.11 | 834.00 |
| Jul 17 2024 | 2,605.85 | -48.14 | -1.81% | 2,654.85 | 2,712.49 | 2,597.90 | 1,183.00 |
| Jul 16 2024 | 2,653.99 | -38.98 | -1.45% | 2,691.95 | 2,700.00 | 2,582.58 | 1,688.00 |
| Jul 15 2024 | 2,692.97 | 190.94 | 7.63% | 2,502.54 | 2,695.26 | 2,495.50 | 1,514.00 |
| Jul 14 2024 | 2,502.03 | 53.67 | 2.19% | 2,449.52 | 2,524.68 | 2,439.44 | 657.00 |
| Jul 13 2024 | 2,448.36 | 32.51 | 1.35% | 2,415.65 | 2,467.54 | 2,400.59 | 493.00 |
| Jul 12 2024 | 2,415.85 | 15.90 | 0.66% | 2,401.42 | 2,433.30 | 2,351.77 | 1,285.00 |
| Jul 11 2024 | 2,399.95 | -14.12 | -0.58% | 2,411.63 | 2,483.80 | 2,376.38 | 1,150.00 |
| Jul 10 2024 | 2,414.07 | 19.13 | 0.80% | 2,396.62 | 2,453.22 | 2,366.06 | 1,236.00 |
| Jul 09 2024 | 2,394.94 | 38.99 | 1.65% | 2,352.07 | 2,432.42 | 2,344.65 | 1,084.00 |
| Jul 08 2024 | 2,355.95 | 67.73 | 2.96% | 2,290.05 | 2,416.26 | 2,204.80 | 1,860.00 |
| Jul 07 2024 | 2,288.22 | -110.20 | -4.59% | 2,395.75 | 2,400.34 | 2,282.32 | 655.00 |
| Jul 06 2024 | 2,398.42 | 69.82 | 3.00% | 2,331.01 | 2,408.34 | 2,308.06 | 801.00 |
| Jul 05 2024 | 2,328.60 | -66.36 | -2.77% | 2,403.96 | 2,434.28 | 2,201.00 | 2,322.00 |
| Jul 04 2024 | 2,394.96 | -189.41 | -7.33% | 2,586.99 | 2,596.28 | 2,392.39 | 1,755.00 |
| Jul 03 2024 | 2,584.37 | -107.84 | -4.01% | 2,692.49 | 2,699.91 | 2,550.00 | 1,525.00 |
| Jul 02 2024 | 2,692.21 | -27.62 | -1.02% | 2,719.88 | 2,737.80 | 2,679.50 | 803.00 |
| Jul 01 2024 | 2,719.83 | 5.43 | 0.20% | 2,712.60 | 2,780.00 | 2,698.00 | 1,155.00 |
| Jun 30 2024 | 2,714.40 | 43.95 | 1.65% | 2,671.86 | 2,731.73 | 2,648.98 | 661.00 |
| Jun 29 2024 | 2,670.45 | 1.56 | 0.06% | 2,669.56 | 2,693.80 | 2,664.34 | 484.00 |
| Jun 28 2024 | 2,668.89 | -56.36 | -2.07% | 2,725.49 | 2,759.66 | 2,659.67 | 1,490.00 |
| Jun 27 2024 | 2,725.25 | 55.54 | 2.08% | 2,669.64 | 2,743.44 | 2,660.78 | 1,146.00 |
| Jun 26 2024 | 2,669.71 | -6.98 | -0.26% | 2,679.19 | 2,705.40 | 2,634.03 | 1,103.00 |
| Jun 25 2024 | 2,676.69 | 35.10 | 1.33% | 2,641.11 | 2,739.70 | 2,628.83 | 971.00 |
| Jun 24 2024 | 2,641.59 | -64.13 | -2.37% | 2,709.53 | 2,716.34 | 2,550.00 | 2,368.00 |
| Jun 23 2024 | 2,705.72 | -59.18 | -2.14% | 2,764.46 | 2,784.38 | 2,694.00 | 640.00 |
| Jun 22 2024 | 2,764.90 | -16.65 | -0.60% | 2,781.45 | 2,782.95 | 2,747.92 | 408.00 |
| Jun 21 2024 | 2,781.55 | 8.69 | 0.31% | 2,773.93 | 2,802.73 | 2,724.00 | 1,277.00 |
| Jun 20 2024 | 2,772.86 | -25.39 | -0.91% | 2,793.50 | 2,854.96 | 2,751.54 | 1,140.00 |
| Jun 19 2024 | 2,798.25 | 55.16 | 2.01% | 2,739.30 | 2,821.00 | 2,727.55 | 1,235.00 |
| Jun 18 2024 | 2,743.09 | -18.97 | -0.69% | 2,764.39 | 2,764.57 | 2,518.45 | 1,694.00 |
| Jun 17 2024 | 2,762.06 | -93.73 | -3.28% | 2,856.60 | 2,865.57 | 2,729.75 | 1,401.00 |
| Jun 16 2024 | 2,855.79 | 45.15 | 1.61% | 2,809.71 | 2,879.00 | 2,790.98 | 575.00 |
| Jun 15 2024 | 2,810.64 | 65.21 | 2.38% | 2,743.78 | 2,830.54 | 2,737.73 | 913.00 |
| Jun 14 2024 | 2,745.43 | 24.71 | 0.91% | 2,723.75 | 2,780.46 | 2,651.74 | 1,157.00 |
| Jun 13 2024 | 2,720.72 | -61.24 | -2.20% | 2,778.28 | 2,783.75 | 2,690.35 | 1,177.00 |
| Jun 12 2024 | 2,781.96 | 34.63 | 1.26% | 2,749.70 | 2,847.23 | 2,720.74 | 1,302.00 |
| Jun 11 2024 | 2,747.33 | -133.12 | -4.62% | 2,881.30 | 2,885.56 | 2,696.35 | 2,176.00 |
| Jun 10 2024 | 2,880.45 | -33.00 | -1.13% | 2,911.32 | 2,915.97 | 2,864.50 | 812.00 |
| Jun 09 2024 | 2,913.45 | 14.74 | 0.51% | 2,896.99 | 2,924.96 | 2,887.04 | 852.00 |
| Jun 08 2024 | 2,898.71 | 7.65 | 0.26% | 2,891.19 | 2,918.42 | 2,880.47 | 851.00 |
| Jun 07 2024 | 2,891.06 | -88.93 | -2.98% | 2,980.50 | 3,005.97 | 2,814.50 | 1,878.00 |
| Jun 06 2024 | 2,979.99 | -40.58 | -1.34% | 3,020.51 | 3,029.46 | 2,940.00 | 1,168.00 |
| Jun 05 2024 | 3,020.57 | 37.10 | 1.24% | 2,985.79 | 3,037.29 | 2,960.40 | 1,425.00 |
| Jun 04 2024 | 2,983.47 | 42.51 | 1.45% | 2,937.97 | 2,995.60 | 2,910.00 | 1,488.00 |
| Jun 03 2024 | 2,940.96 | -26.86 | -0.91% | 2,964.93 | 3,020.32 | 2,935.74 | 1,039.00 |
| Jun 02 2024 | 2,967.82 | -24.20 | -0.81% | 2,990.78 | 3,008.61 | 2,943.91 | 880.00 |
| Jun 01 2024 | 2,992.02 | 40.30 | 1.37% | 2,949.62 | 3,003.84 | 2,942.04 | 600.00 |
| May 31 2024 | 2,951.72 | 7.88 | 0.27% | 2,942.47 | 3,023.00 | 2,924.50 | 1,051.00 |
| May 30 2024 | 2,943.84 | -19.04 | -0.64% | 2,965.33 | 3,000.93 | 2,913.82 | 1,045.00 |
| May 29 2024 | 2,962.88 | -48.43 | -1.61% | 3,008.76 | 3,045.12 | 2,920.00 | 1,722.00 |
| May 28 2024 | 3,011.31 | -35.06 | -1.15% | 3,043.23 | 3,073.01 | 2,954.95 | 1,501.00 |
| May 27 2024 | 3,046.37 | 42.01 | 1.40% | 3,004.88 | 3,109.39 | 3,000.77 | 1,699.00 |
| May 26 2024 | 3,004.36 | 61.76 | 2.10% | 2,942.00 | 3,045.12 | 2,930.00 | 1,203.00 |
| May 25 2024 | 2,942.60 | 15.77 | 0.54% | 2,926.66 | 2,964.39 | 2,912.30 | 532.00 |
| May 24 2024 | 2,926.83 | -46.71 | -1.57% | 2,975.61 | 3,014.68 | 2,856.73 | 1,999.00 |
| May 23 2024 | 2,973.54 | 36.02 | 1.23% | 2,941.19 | 3,097.00 | 2,730.00 | 3,126.00 |
| May 22 2024 | 2,937.52 | -41.30 | -1.39% | 2,981.02 | 2,995.98 | 2,859.85 | 1,933.00 |
| May 21 2024 | 2,978.82 | 104.71 | 3.64% | 2,878.40 | 3,014.12 | 2,797.60 | 3,319.00 |
| May 20 2024 | 2,874.11 | 455.72 | 18.84% | 2,416.71 | 2,898.00 | 2,399.00 | 2,166.00 |
| May 19 2024 | 2,418.39 | -41.07 | -1.67% | 2,459.63 | 2,469.66 | 2,405.36 | 754.00 |
| May 18 2024 | 2,459.46 | 24.43 | 1.00% | 2,433.21 | 2,477.72 | 2,429.32 | 859.00 |
| May 17 2024 | 2,435.03 | 111.72 | 4.81% | 2,323.22 | 2,456.12 | 2,317.71 | 1,508.00 |
| May 16 2024 | 2,323.31 | -64.20 | -2.69% | 2,385.94 | 2,390.66 | 2,307.26 | 1,522.00 |
| May 15 2024 | 2,387.51 | 100.74 | 4.41% | 2,290.30 | 2,392.08 | 2,273.00 | 2,380.00 |
| May 14 2024 | 2,286.77 | -61.68 | -2.63% | 2,345.67 | 2,356.11 | 2,265.95 | 1,097.00 |
| May 13 2024 | 2,348.45 | 9.26 | 0.40% | 2,338.78 | 2,389.56 | 2,288.28 | 1,437.00 |
| May 12 2024 | 2,339.19 | 12.05 | 0.52% | 2,328.45 | 2,358.78 | 2,316.93 | 628.00 |
| May 11 2024 | 2,327.14 | 3.59 | 0.15% | 2,322.68 | 2,350.89 | 2,305.94 | 506.00 |
| May 10 2024 | 2,323.55 | -101.04 | -4.17% | 2,420.95 | 2,435.06 | 2,297.85 | 1,474.00 |
| May 09 2024 | 2,424.59 | 44.46 | 1.87% | 2,381.97 | 2,441.92 | 2,364.14 | 1,288.00 |
| May 08 2024 | 2,380.13 | -25.47 | -1.06% | 2,410.45 | 2,432.31 | 2,350.40 | 1,548.00 |
| May 07 2024 | 2,405.60 | -32.48 | -1.33% | 2,441.05 | 2,495.76 | 2,400.00 | 1,409.00 |
| May 06 2024 | 2,438.08 | -63.87 | -2.55% | 2,504.00 | 2,561.88 | 2,425.00 | 1,287.00 |
| May 05 2024 | 2,501.95 | 16.84 | 0.68% | 2,486.47 | 2,526.94 | 2,449.50 | 801.00 |
| May 04 2024 | 2,485.11 | 10.76 | 0.43% | 2,474.67 | 2,522.78 | 2,465.17 | 1,415.00 |
| May 03 2024 | 2,474.35 | 90.14 | 3.78% | 2,385.17 | 2,494.59 | 2,358.21 | 1,324.00 |
| May 02 2024 | 2,384.21 | 15.12 | 0.64% | 2,368.50 | 2,408.36 | 2,308.85 | 1,480.00 |
| May 01 2024 | 2,369.09 | -41.44 | -1.72% | 2,413.17 | 2,417.21 | 2,253.43 | 2,605.00 |
| Apr 30 2024 | 2,410.53 | -149.92 | -5.86% | 2,557.94 | 2,587.25 | 2,334.55 | 1,992.00 |
| Apr 29 2024 | 2,560.45 | -48.86 | -1.87% | 2,612.87 | 2,626.75 | 2,487.70 | 1,813.00 |
| Apr 28 2024 | 2,609.31 | 38.57 | 1.50% | 2,581.49 | 2,686.63 | 2,570.11 | 1,615.00 |
| Apr 27 2024 | 2,570.74 | 64.60 | 2.58% | 2,506.92 | 2,628.64 | 2,461.93 | 2,096.00 |
