Australia markets open in 1 hour

Ethereum GBP (ETH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
886.91-0.69 (-0.08%)
As of 10:59PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
03 July 2022881.22895.08862.46886.91886.917,007,569,920
02 July 2022875.77886.45854.16881.05881.058,207,851,845
01 July 2022878.53905.53862.74875.48875.4814,456,386,137
30 June 2022906.38910.37830.32877.69877.6913,446,027,432
29 June 2022939.07944.41900.36906.05906.0512,685,516,504
28 June 2022972.781,006.54936.25939.12939.1211,505,928,051
27 June 2022976.751,005.00961.26973.13973.1310,184,099,251
26 June 20221,013.481,037.25976.50976.85976.859,848,501,647
25 June 20221,000.221,016.26965.851,013.861,013.8610,177,292,123
24 June 2022932.461,009.92925.121,000.321,000.3213,846,095,754
23 June 2022858.13934.57857.28932.61932.6111,955,788,495
22 June 2022917.61918.33856.00858.21858.2112,252,141,759
21 June 2022920.34965.19907.48917.16917.1612,746,093,087
20 June 2022922.19945.23872.50920.45920.4516,112,720,526
19 June 2022812.56934.65771.43922.19922.1917,824,192,596
18 June 2022889.02895.80732.98812.76812.7617,713,299,700
17 June 2022864.71903.57860.76889.13889.1311,940,665,772
16 June 20221,013.331,022.88857.77864.51864.5115,308,898,647
15 June 20221,008.511,015.92849.201,013.011,013.0130,836,894,688
14 June 2022992.031,043.25900.701,008.761,008.7627,746,715,367
13 June 20221,176.151,180.04974.01992.05992.0537,194,401,821
12 June 20221,242.391,250.121,166.071,177.271,177.2719,114,603,069
11 June 20221,352.191,363.631,223.591,241.961,241.9617,153,485,026
10 June 20221,432.601,438.051,350.741,352.041,352.0415,026,182,332
09 June 20221,430.181,459.781,419.201,432.711,432.719,616,160,916
08 June 20221,441.191,454.561,408.471,430.231,430.2314,386,579,686
07 June 20221,484.671,478.701,383.951,441.141,441.1419,082,389,673
06 June 20221,445.551,526.911,444.951,484.631,484.6313,189,900,663
05 June 20221,442.781,462.031,423.021,445.201,445.207,085,406,572
04 June 20221,421.481,449.571,402.521,442.621,442.626,948,756,668
03 June 20221,458.171,463.091,397.651,421.371,421.3711,913,366,536
02 June 20221,460.031,467.211,426.941,458.181,458.1813,566,997,982
01 June 20221,540.141,564.351,422.151,460.961,460.9616,854,494,789
31 May 20221,578.721,585.551,533.381,540.361,540.3614,562,832,068
30 May 20221,435.211,585.451,428.911,578.741,578.7415,484,092,327
29 May 20221,419.091,440.151,398.311,435.321,435.328,430,032,543
28 May 20221,365.601,391.981,365.601,391.981,391.9818,381,971,844
27 May 20221,428.621,436.891,362.941,365.831,365.8320,168,308,150
26 May 20221,545.381,556.671,400.201,429.711,429.7118,592,365,944
25 May 20221,577.681,608.301,556.701,545.221,545.2210,618,479,061
24 May 20221,569.511,585.601,535.441,577.931,577.9310,410,981,410
23 May 20221,633.461,654.881,562.501,569.341,569.3413,077,579,801
22 May 20221,581.191,636.721,574.281,634.121,634.128,750,666,734
21 May 20221,569.781,589.781,556.841,581.071,581.076,843,756,933
20 May 20221,619.171,647.991,547.071,570.021,570.0212,721,836,717
19 May 20221,552.241,621.021,544.481,619.441,619.4415,031,686,093
18 May 20221,674.081,682.181,552.651,552.651,552.6514,371,690,109
17 May 20221,641.251,696.381,618.171,674.041,674.0414,823,084,560
16 May 20221,750.631,750.631,620.111,641.121,641.1217,411,057,453
15 May 20221,676.461,751.131,637.311,750.531,750.5312,111,839,708
14 May 20221,642.731,682.371,595.251,676.541,676.5412,602,561,273
13 May 20221,606.131,752.151,590.631,642.851,642.8520,238,618,659
12 May 20221,694.101,772.291,434.171,607.421,607.4234,794,708,148
11 May 20221,903.571,976.761,648.571,693.781,693.7837,391,477,849
10 May 20221,817.931,987.701,789.821,904.181,904.1831,040,466,626
09 May 20222,043.312,055.181,814.741,820.191,820.1929,452,680,297
08 May 20222,136.332,138.522,024.742,042.462,042.4616,877,214,435
07 May 20222,184.042,185.382,106.672,136.312,136.3110,834,541,783
06 May 20222,223.612,230.732,147.642,184.032,184.0317,040,892,614
05 May 20222,330.402,336.982,189.092,223.842,223.8418,315,884,714
04 May 20222,226.762,351.122,223.662,330.732,330.7314,414,654,325
03 May 20222,285.782,286.992,210.192,227.032,227.0310,422,046,923
02 May 20222,249.672,299.662,231.542,285.992,285.9914,888,184,040
01 May 20222,171.232,255.912,169.712,249.792,249.7912,198,842,771
30 Apr 20222,240.532,256.202,169.172,171.382,171.3810,753,529,570
29 Apr 20222,356.032,357.622,213.202,240.592,240.5914,937,544,240
28 Apr 20222,303.742,385.062,302.852,356.162,356.1614,796,317,637
27 Apr 20222,232.342,317.532,228.372,303.802,303.8013,891,164,832
26 Apr 20222,362.192,374.632,214.732,232.062,232.0615,142,737,151
25 Apr 20222,278.542,369.322,201.422,362.542,362.5417,532,412,762
24 Apr 20222,287.742,302.862,275.892,278.342,278.347,558,911,381
23 Apr 20222,309.132,317.322,279.482,288.342,288.347,100,713,526
22 Apr 20222,293.322,341.892,291.072,309.152,309.1513,071,229,909
21 Apr 20222,355.422,429.972,273.502,293.742,293.7415,957,287,920
20 Apr 20222,385.262,419.742,332.552,355.362,355.3611,898,194,226
19 Apr 20222,350.312,404.472,329.892,385.392,385.3910,878,375,042
18 Apr 20222,292.782,353.972,223.362,350.342,350.3414,320,163,223
17 Apr 20222,344.472,355.112,289.582,292.722,292.728,013,943,189
16 Apr 20222,328.582,354.432,309.662,344.802,344.806,712,643,826
15 Apr 20222,311.292,330.652,297.382,328.422,328.428,619,184,311
14 Apr 20222,376.612,391.072,284.762,311.122,311.1212,108,021,923
13 Apr 20222,330.282,380.962,312.482,377.012,377.0112,263,696,440
12 Apr 20222,289.382,359.642,271.032,330.662,330.6615,563,262,334
11 Apr 20222,463.222,467.322,273.712,289.092,289.0916,810,300,985
10 Apr 20222,501.872,537.202,464.982,464.982,464.988,002,347,469
09 Apr 20222,448.702,502.392,445.242,502.352,502.357,600,928,975
08 Apr 20222,473.992,531.282,438.852,448.772,448.7713,468,750,964
07 Apr 20222,427.212,494.702,413.082,473.992,473.9912,813,067,910
06 Apr 20222,608.942,608.942,426.452,426.822,426.8219,612,781,701
05 Apr 20222,685.362,699.872,608.082,609.032,609.0312,756,495,630
04 Apr 20222,687.872,695.662,612.222,685.362,685.3613,887,250,706
03 Apr 20222,626.722,727.502,608.762,688.232,688.2311,701,045,375
02 Apr 20222,630.642,685.032,624.702,626.912,626.9117,973,665,187
01 Apr 20222,496.962,647.662,456.352,630.462,630.4616,000,578,214
31 Mar 20222,576.802,616.022,489.322,496.252,496.2513,452,843,689
30 Mar 20222,597.982,615.972,557.982,576.702,576.7011,647,885,104
29 Mar 20222,545.932,641.092,545.932,598.332,598.3314,918,947,060
28 Mar 20222,499.272,616.792,490.092,547.162,547.1615,741,507,775
27 Mar 20222,383.382,498.712,372.922,498.712,498.7110,196,412,183
26 Mar 20222,355.122,385.672,344.072,382.912,382.916,729,400,968
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...