Australia markets closed

Ethereum GBP (ETH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
2,509.34-89.96 (-3.46%)
As of 09:25AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,519.922,543.052,509.082,509.342,509.3411,655,602,176
24 Apr 20242,592.452,621.172,552.202,585.382,585.388,876,009,966
23 Apr 20242,543.392,614.962,527.102,592.502,592.509,768,576,907
22 Apr 20242,552.812,585.102,522.072,543.092,543.097,590,900,278
21 Apr 20242,473.512,563.402,443.032,552.862,552.868,018,954,359
20 Apr 20242,465.622,514.832,314.322,473.342,473.3416,492,835,348
19 Apr 20242,396.702,487.182,373.832,465.682,465.6812,210,717,573
18 Apr 20242,481.712,513.332,348.562,396.722,396.7214,222,542,549
17 Apr 20242,491.582,514.002,411.482,481.702,481.7015,639,879,864
16 Apr 20242,533.622,623.892,432.772,491.952,491.9517,616,121,371
15 Apr 20242,412.742,548.612,339.592,533.712,533.7120,454,884,555
14 Apr 20242,603.312,648.842,297.822,412.222,412.2224,026,994,327
13 Apr 20242,792.072,833.452,492.342,603.392,603.3917,744,949,295
12 Apr 20242,826.512,880.812,774.342,792.002,792.0011,212,414,632
11 Apr 20242,764.972,840.352,688.442,826.732,826.7313,458,673,296
10 Apr 20242,919.492,942.552,727.772,764.982,764.9814,419,633,993
09 Apr 20242,735.502,945.232,697.692,919.452,919.4515,054,420,553
08 Apr 20242,654.072,739.022,647.662,735.502,735.507,866,391,339
07 Apr 20242,626.102,688.392,618.282,654.042,654.047,087,293,726
06 Apr 20242,634.672,646.962,543.552,626.112,626.1112,038,644,264
05 Apr 20242,617.522,719.002,570.872,634.702,634.7011,453,556,894
04 Apr 20242,605.992,663.242,549.792,617.482,617.4812,655,428,983
03 Apr 20242,793.562,795.512,557.942,605.922,605.9217,554,358,795
02 Apr 20242,886.452,886.692,724.792,793.732,793.7312,754,696,783
01 Apr 20242,778.352,894.992,777.792,886.482,886.488,308,346,173
31 Mar 20242,781.542,824.402,764.062,778.352,778.357,436,291,117
30 Mar 20242,821.442,838.732,754.052,781.532,781.5310,069,095,318
29 Mar 20242,774.262,857.112,743.332,821.672,821.6713,009,554,130
28 Mar 20242,840.792,905.472,739.202,774.182,774.1814,863,636,649
27 Mar 20242,841.872,907.572,806.592,840.952,840.9514,654,547,877
26 Mar 20242,742.512,893.522,717.082,841.712,841.7114,722,529,708
25 Mar 20242,647.942,754.322,619.852,742.312,742.319,650,018,238
24 Mar 20242,647.092,724.992,597.512,647.882,647.8810,508,801,458
23 Mar 20242,758.952,802.572,583.102,645.572,645.5716,328,035,269
22 Mar 20242,745.752,809.322,695.172,759.022,759.0217,545,960,725
21 Mar 20242,483.532,762.342,405.792,745.272,745.2728,602,369,232
20 Mar 20242,764.582,787.072,475.902,482.922,482.9226,866,416,288
19 Mar 20242,860.952,861.102,715.872,764.302,764.3016,628,468,487
18 Mar 20242,767.282,886.732,681.782,861.042,861.0415,661,474,984
17 Mar 20242,934.192,969.832,724.122,767.152,767.1515,866,663,637
16 Mar 20243,046.523,084.812,803.842,933.502,933.5026,313,579,547
15 Mar 20243,129.173,134.662,919.833,046.743,046.7419,956,356,050
14 Mar 20243,110.783,190.973,077.603,129.733,129.7317,207,724,381
13 Mar 20243,172.573,191.662,998.183,110.793,110.7921,037,043,728
12 Mar 20243,019.103,191.482,912.463,172.383,172.3822,472,773,601
11 Mar 20243,045.263,086.582,957.973,019.073,019.0712,277,857,022
10 Mar 20243,027.003,072.333,018.093,045.123,045.129,275,645,406
09 Mar 20243,024.123,105.662,976.503,026.963,026.9620,326,247,802
08 Mar 20242,998.083,075.542,936.313,023.743,023.7417,526,749,162
07 Mar 20242,797.443,064.982,758.212,998.802,998.8027,433,298,100
06 Mar 20242,862.133,008.912,538.252,798.152,798.1537,550,577,380
05 Mar 20242,756.072,869.252,720.722,860.952,860.9521,098,327,054
04 Mar 20242,704.332,759.032,664.312,757.372,757.3710,776,220,760
03 Mar 20242,714.832,733.472,685.392,703.682,703.689,500,154,962
02 Mar 20242,646.742,728.182,646.882,713.962,713.9613,336,580,337
01 Mar 20242,674.932,780.752,617.012,646.702,646.7022,546,729,432
29 Feb 20242,558.112,751.702,528.722,674.072,674.0725,973,641,035
28 Feb 20242,505.872,592.922,498.512,558.612,558.6116,631,696,157
27 Feb 20242,456.562,521.582,395.972,506.342,506.3413,800,624,721
26 Feb 20242,360.102,460.482,353.812,456.692,456.6911,539,161,288
25 Feb 20242,304.392,368.642,293.322,360.112,360.118,440,486,200
24 Feb 20242,345.772,363.442,294.592,304.152,304.1510,112,558,872
23 Feb 20242,349.702,394.082,299.642,346.452,346.4514,262,618,731
22 Feb 20242,388.622,390.192,277.992,350.302,350.3014,952,416,237
21 Feb 20242,338.862,401.782,284.952,386.922,386.9216,112,071,608
20 Feb 20242,284.822,368.692,267.772,338.442,338.4412,045,908,640
19 Feb 20242,211.322,295.632,196.412,283.002,283.0018,520,799,876
18 Feb 20242,224.832,225.942,161.872,211.292,211.2914,229,791,794
17 Feb 20242,242.662,271.432,189.842,224.802,224.8013,535,246,893
16 Feb 20242,210.202,276.102,199.792,241.782,241.7818,838,675,410
15 Feb 20242,098.182,217.962,080.682,210.442,210.4417,067,420,347
14 Feb 20242,106.202,121.072,062.242,098.582,098.5814,512,094,463
13 Feb 20241,984.362,109.531,960.092,105.042,105.0410,313,051,306
12 Feb 20241,980.462,009.411,975.781,984.351,984.355,814,206,238
11 Feb 20241,969.791,992.811,960.451,980.541,980.545,126,646,170
10 Feb 20241,917.281,996.311,917.091,969.681,969.6810,795,943,834
09 Feb 20241,919.801,952.731,911.401,917.381,917.387,877,298,994
08 Feb 20241,882.271,935.141,863.971,919.541,919.547,650,947,303
07 Feb 20241,834.221,897.361,832.041,882.221,882.227,554,346,594
06 Feb 20241,813.761,859.981,801.461,834.171,834.175,806,008,792
05 Feb 20241,817.561,827.761,798.711,814.031,814.034,308,671,915
04 Feb 20241,826.951,842.281,815.511,817.491,817.493,679,059,832
03 Feb 20241,807.361,820.901,802.121,826.991,826.995,688,392,776
02 Feb 20241,799.901,813.981,769.381,807.451,807.456,978,967,462
01 Feb 20241,846.191,850.961,785.771,800.191,800.198,523,918,152
31 Jan 20241,822.961,881.401,814.421,846.931,846.938,014,371,571
30 Jan 20241,777.641,825.501,765.141,822.671,822.677,038,892,222
29 Jan 20241,784.711,815.171,765.751,777.811,777.815,746,601,076
28 Jan 20241,784.031,796.011,772.281,784.471,784.474,047,814,488
27 Jan 20241,745.131,793.051,731.671,783.931,783.937,848,861,439
26 Jan 20241,756.531,760.521,712.711,745.341,745.347,320,896,325
25 Jan 20241,766.381,772.921,727.671,756.211,756.217,968,770,508
24 Jan 20241,818.741,845.191,707.541,765.551,765.5512,750,706,957
23 Jan 20241,933.151,938.041,812.331,818.641,818.6410,958,133,664
22 Jan 20241,944.111,951.951,931.101,932.301,932.303,605,262,799
21 Jan 20241,959.891,959.891,933.331,943.951,943.954,170,205,054
20 Jan 20241,942.111,969.981,906.221,959.621,959.628,977,710,495
19 Jan 20241,994.592,007.031,911.361,940.801,940.809,361,728,291
18 Jan 20242,047.182,051.241,978.731,994.421,994.428,236,041,676
17 Jan 20241,974.412,068.571,976.882,047.692,047.698,754,635,147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...