Register for real-time alerts, custom portfolio, and market movers
ETHGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 3,110.41 | -16.24 | -0.52% | 3,128.11 | 3,179.49 | 3,052.21 | 93.00 |
| May 27 2024 | 3,126.65 | 36.80 | 1.19% | 3,089.60 | 3,154.69 | 3,087.83 | 100.00 |
| May 26 2024 | 3,089.85 | 56.58 | 1.87% | 3,034.66 | 3,110.22 | 3,024.89 | 95.00 |
| May 25 2024 | 3,033.27 | 2.07 | 0.07% | 3,035.30 | 3,061.92 | 3,016.57 | 92.00 |
| May 24 2024 | 3,031.19 | -41.95 | -1.37% | 3,072.86 | 3,115.46 | 2,962.47 | 94.00 |
| May 23 2024 | 3,073.15 | 15.74 | 0.51% | 3,055.49 | 3,176.72 | 2,942.00 | 95.00 |
| May 22 2024 | 3,057.41 | -1.51 | -0.05% | 3,057.48 | 3,094.43 | 2,922.73 | 94.00 |
| May 21 2024 | 3,058.92 | 118.26 | 4.02% | 2,946.65 | 3,079.76 | 2,772.85 | 99.00 |
| May 20 2024 | 2,940.65 | 441.56 | 17.67% | 2,500.80 | 2,962.41 | 2,443.58 | 85.00 |
| May 19 2024 | 2,499.09 | -42.67 | -1.68% | 2,538.59 | 2,551.75 | 2,218.07 | 96.00 |
| May 18 2024 | 2,541.76 | 18.06 | 0.72% | 2,522.35 | 2,605.70 | 2,476.08 | 98.00 |
| May 17 2024 | 2,523.70 | 121.57 | 5.06% | 2,402.02 | 2,536.59 | 2,275.81 | 96.00 |
| May 16 2024 | 2,402.13 | -95.84 | -3.84% | 2,487.04 | 2,496.73 | 2,162.48 | 91.00 |
| May 15 2024 | 2,497.97 | 117.46 | 4.93% | 2,383.08 | 2,497.97 | 2,182.33 | 93.00 |
| May 14 2024 | 2,380.51 | -58.22 | -2.39% | 2,436.04 | 2,446.37 | 2,237.41 | 96.00 |
| May 13 2024 | 2,438.73 | 15.34 | 0.63% | 2,419.87 | 2,476.19 | 2,371.97 | 90.00 |
| May 12 2024 | 2,423.39 | 19.94 | 0.83% | 2,404.49 | 2,445.01 | 2,396.61 | 96.00 |
| May 11 2024 | 2,403.45 | -2.11 | -0.09% | 2,412.17 | 2,446.30 | 2,390.91 | 95.00 |
| May 10 2024 | 2,405.56 | -84.55 | -3.40% | 2,495.26 | 2,499.09 | 2,378.28 | 95.00 |
| May 09 2024 | 2,490.11 | 48.39 | 1.98% | 2,442.74 | 2,546.83 | 2,373.28 | 95.00 |
| May 08 2024 | 2,441.72 | -62.44 | -2.49% | 2,494.81 | 2,509.07 | 2,410.20 | 96.00 |
| May 07 2024 | 2,504.16 | -21.39 | -0.85% | 2,525.77 | 2,665.39 | 2,495.27 | 95.00 |
| May 06 2024 | 2,525.55 | -68.38 | -2.64% | 2,591.70 | 2,653.08 | 2,521.16 | 94.00 |
| May 05 2024 | 2,593.94 | 22.51 | 0.88% | 2,570.99 | 2,624.24 | 2,326.32 | 96.00 |
| May 04 2024 | 2,571.43 | 8.89 | 0.35% | 2,563.73 | 2,621.71 | 2,519.71 | 95.00 |
| May 03 2024 | 2,562.53 | 75.96 | 3.05% | 2,481.25 | 2,582.99 | 2,449.55 | 91.00 |
| May 02 2024 | 2,486.57 | 32.46 | 1.32% | 2,453.76 | 2,492.19 | 2,404.13 | 99.00 |
| May 01 2024 | 2,454.11 | -52.32 | -2.09% | 2,510.75 | 2,517.28 | 2,346.78 | 98.00 |
| Apr 30 2024 | 2,506.43 | -169.93 | -6.35% | 2,678.08 | 2,704.06 | 2,431.18 | 95.00 |
| Apr 29 2024 | 2,676.36 | -39.05 | -1.44% | 2,718.13 | 2,729.79 | 2,594.16 | 95.00 |
| Apr 28 2024 | 2,715.41 | 12.15 | 0.45% | 2,706.61 | 2,788.49 | 2,702.46 | 97.00 |
| Apr 27 2024 | 2,703.26 | 93.68 | 3.59% | 2,612.61 | 2,726.18 | 2,564.74 | 99.00 |
| Apr 26 2024 | 2,609.57 | -33.16 | -1.25% | 2,641.39 | 2,644.15 | 2,590.96 | 92.00 |
| Apr 25 2024 | 2,642.73 | 26.79 | 1.02% | 2,615.84 | 2,699.40 | 2,542.14 | 94.00 |
| Apr 24 2024 | 2,615.94 | -84.43 | -3.13% | 2,703.74 | 2,776.45 | 2,598.79 | 94.00 |
| Apr 23 2024 | 2,700.37 | 19.90 | 0.74% | 2,700.05 | 2,733.52 | 2,640.37 | 95.00 |
| Apr 22 2024 | 2,680.47 | 60.49 | 2.31% | 2,616.96 | 2,735.70 | 2,609.94 | 99.00 |
| Apr 21 2024 | 2,619.98 | -5.75 | -0.22% | 2,622.87 | 2,651.57 | 2,611.58 | 100.00 |
| Apr 20 2024 | 2,625.72 | 64.04 | 2.50% | 2,564.75 | 2,655.24 | 2,485.50 | 97.00 |
| Apr 19 2024 | 2,561.68 | -5.42 | -0.21% | 2,568.47 | 2,606.75 | 2,405.95 | 95.00 |
| Apr 18 2024 | 2,567.11 | 78.88 | 3.17% | 2,490.18 | 2,655.24 | 2,460.66 | 99.00 |
| Apr 17 2024 | 2,488.23 | -87.74 | -3.41% | 2,582.33 | 2,602.78 | 2,442.51 | 95.00 |
| Apr 16 2024 | 2,575.97 | -8.76 | -0.34% | 2,581.07 | 2,615.39 | 2,516.02 | 87.00 |
| Apr 15 2024 | 2,584.73 | -60.29 | -2.28% | 2,632.74 | 2,732.47 | 2,531.21 | 101.00 |
| Apr 14 2024 | 2,645.02 | 108.30 | 4.27% | 2,541.29 | 2,674.24 | 2,342.49 | 93.00 |
| Apr 13 2024 | 2,536.72 | -179.02 | -6.59% | 2,701.08 | 2,781.66 | 2,377.38 | 91.00 |
| Apr 12 2024 | 2,715.74 | -167.77 | -5.82% | 2,886.64 | 2,920.56 | 2,626.86 | 93.00 |
| Apr 11 2024 | 2,883.50 | -24.45 | -0.84% | 2,909.95 | 2,951.02 | 2,873.21 | 92.00 |
| Apr 10 2024 | 2,907.95 | 29.66 | 1.03% | 2,881.00 | 2,915.60 | 2,829.91 | 95.00 |
| Apr 09 2024 | 2,878.29 | -157.38 | -5.18% | 3,038.39 | 3,074.32 | 2,790.79 | 97.00 |
| Apr 08 2024 | 3,035.67 | 209.21 | 7.40% | 2,826.97 | 3,074.32 | 2,811.41 | 91.00 |
| Apr 07 2024 | 2,826.45 | 61.92 | 2.24% | 2,765.68 | 2,845.71 | 2,749.61 | 93.00 |
| Apr 06 2024 | 2,764.54 | 24.58 | 0.90% | 2,737.24 | 2,782.70 | 2,724.14 | 94.00 |
| Apr 05 2024 | 2,739.96 | -2.18 | -0.08% | 2,744.09 | 2,768.54 | 2,678.11 | 100.00 |
| Apr 04 2024 | 2,742.14 | 2.53 | 0.09% | 2,746.75 | 2,814.18 | 2,695.54 | 95.00 |
| Apr 03 2024 | 2,739.61 | 12.71 | 0.47% | 2,726.26 | 2,818.34 | 2,681.04 | 109.00 |
| Apr 02 2024 | 2,726.90 | -179.82 | -6.19% | 2,905.32 | 2,909.61 | 2,698.49 | 137.00 |
| Apr 01 2024 | 2,906.72 | -91.31 | -3.05% | 2,999.08 | 3,001.64 | 2,824.93 | 138.00 |
| Mar 31 2024 | 2,998.04 | 81.89 | 2.81% | 2,915.22 | 3,036.48 | 2,914.07 | 137.00 |
| Mar 30 2024 | 2,916.15 | 4.14 | 0.14% | 2,913.12 | 2,959.16 | 2,882.56 | 130.00 |
| Mar 29 2024 | 2,912.01 | -23.87 | -0.81% | 2,935.68 | 2,952.86 | 2,871.56 | 138.00 |
| Mar 28 2024 | 2,935.88 | 48.72 | 1.69% | 2,884.27 | 2,980.45 | 2,868.32 | 140.00 |
| Mar 27 2024 | 2,887.16 | -77.95 | -2.63% | 2,962.54 | 3,006.31 | 2,865.18 | 127.00 |
| Mar 26 2024 | 2,965.11 | -1.25 | -0.04% | 2,970.91 | 3,035.11 | 2,915.17 | 135.00 |
| Mar 25 2024 | 2,966.35 | 127.98 | 4.51% | 2,837.14 | 3,012.15 | 2,830.08 | 132.00 |
| Mar 24 2024 | 2,838.38 | 83.85 | 3.04% | 2,750.96 | 2,849.99 | 2,732.79 | 140.00 |
| Mar 23 2024 | 2,754.53 | -2.89 | -0.10% | 2,765.12 | 2,834.13 | 2,666.20 | 135.00 |
| Mar 22 2024 | 2,757.42 | -85.52 | -3.01% | 2,850.32 | 2,925.24 | 2,664.73 | 133.00 |
| Mar 21 2024 | 2,842.94 | 13.75 | 0.49% | 2,826.78 | 2,906.38 | 2,769.71 | 140.00 |
| Mar 20 2024 | 2,829.18 | 247.23 | 9.58% | 2,579.07 | 2,832.95 | 2,519.89 | 134.00 |
| Mar 19 2024 | 2,581.96 | -270.18 | -9.47% | 2,903.36 | 2,903.36 | 2,544.21 | 135.00 |
| Mar 18 2024 | 2,852.14 | -95.86 | -3.25% | 2,949.70 | 2,949.70 | 2,825.35 | 136.00 |
| Mar 17 2024 | 2,948.00 | 79.36 | 2.77% | 2,873.49 | 2,972.30 | 2,803.36 | 145.00 |
| Mar 16 2024 | 2,868.64 | -159.97 | -5.28% | 3,028.97 | 3,060.90 | 2,851.16 | 133.00 |
| Mar 15 2024 | 3,028.60 | -114.31 | -3.64% | 3,141.85 | 3,163.30 | 2,868.82 | 139.00 |
| Mar 14 2024 | 3,142.91 | -73.40 | -2.28% | 3,219.85 | 3,220.55 | 3,050.00 | 144.00 |
| Mar 13 2024 | 3,216.31 | 14.32 | 0.45% | 3,201.26 | 3,259.00 | 3,189.32 | 138.00 |
| Mar 12 2024 | 3,201.99 | -45.53 | -1.40% | 3,247.35 | 3,272.72 | 3,149.15 | 140.00 |
| Mar 11 2024 | 3,247.52 | 120.42 | 3.85% | 3,129.14 | 3,303.32 | 3,058.47 | 140.00 |
| Mar 10 2024 | 3,127.11 | -19.86 | -0.63% | 3,152.47 | 3,178.30 | 3,095.59 | 132.00 |
| Mar 09 2024 | 3,146.96 | 18.69 | 0.60% | 3,129.34 | 3,175.52 | 3,125.30 | 137.00 |
| Mar 08 2024 | 3,128.28 | 14.25 | 0.46% | 3,113.98 | 3,240.52 | 3,100.95 | 136.00 |
| Mar 07 2024 | 3,114.03 | 21.51 | 0.70% | 3,094.12 | 3,138.77 | 3,039.18 | 143.00 |
| Mar 06 2024 | 3,092.51 | 204.05 | 7.06% | 2,892.11 | 3,145.50 | 2,851.33 | 143.00 |
| Mar 05 2024 | 2,888.47 | -23.72 | -0.81% | 2,911.66 | 3,059.00 | 2,655.04 | 139.00 |
| Mar 04 2024 | 2,912.18 | 93.26 | 3.31% | 2,823.04 | 2,932.00 | 2,799.28 | 140.00 |
| Mar 03 2024 | 2,818.92 | 2.76 | 0.10% | 2,816.21 | 2,853.00 | 2,723.25 | 137.00 |
| Mar 02 2024 | 2,816.16 | 19.65 | 0.70% | 2,795.06 | 2,853.00 | 2,756.33 | 134.00 |
| Mar 01 2024 | 2,796.51 | 57.90 | 2.11% | 2,742.06 | 2,807.83 | 2,733.32 | 141.00 |
| Feb 29 2024 | 2,738.61 | -13.22 | -0.48% | 2,753.29 | 2,837.00 | 2,698.79 | 133.00 |
