UK markets close in 5 hours 54 minutes

Bitcoin ETH (BTC-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
20.39-0.77 (-3.64%)
As of 09:35AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ETHDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202420.4720.4820.2720.3920.3910,074,040
24 Apr 202420.8820.8720.7120.6320.637,550,667
23 Apr 202420.6320.8720.5920.8820.888,833,772
22 Apr 202420.5820.5920.6020.6220.626,513,929
21 Apr 202420.8720.8520.8720.5820.587,315,227
20 Apr 202420.7121.0620.7320.8720.8716,320,439
19 Apr 202420.5220.7620.5420.7120.7111,743,630
18 Apr 202420.6920.6920.2720.5320.5314,039,925
17 Apr 202420.4420.6720.4420.6820.6813,886,867
16 Apr 202420.8120.5520.4020.4520.4514,053,440
15 Apr 202421.1920.7921.3320.8120.8115,537,975
14 Apr 202420.7420.8121.1521.1921.1917,552,707
13 Apr 202420.0020.0620.1720.7420.7413,622,844
12 Apr 202419.9119.7819.9020.0020.008,605,825
11 Apr 202419.7220.0019.6719.9119.9110,808,135
10 Apr 202419.3919.3719.6619.7219.7210,392,073
09 Apr 202420.0819.8920.1419.3819.3810,083,723
08 Apr 202420.5420.6420.5820.0820.086,139,306
07 Apr 202420.4420.5220.3720.5420.545,953,844
06 Apr 202420.5820.6420.4720.4420.4410,168,025
05 Apr 202419.9220.1620.0020.5820.5810,343,685
04 Apr 202419.9619.9220.0619.9219.9210,413,092
03 Apr 202419.8819.8919.8519.9619.9615,466,717
02 Apr 202419.5619.5719.7719.8819.889,948,304
01 Apr 202419.8519.5819.8519.5619.565,499,013
31 Mar 202419.9119.9919.8919.8519.854,882,944
30 Mar 202419.8619.8119.7419.9019.907,185,527
29 Mar 202419.8419.8319.8719.8619.869,652,012
28 Mar 202419.5119.6019.6619.8419.8411,664,835
27 Mar 202419.4719.4619.5419.5119.5110,037,671
26 Mar 202419.4719.5519.3719.4819.4811,891,072
25 Mar 202419.2319.5119.3319.4719.477,877,546
24 Mar 202419.1319.2919.2019.2219.227,423,817
23 Mar 202418.7518.8119.1019.1219.1212,410,140
22 Mar 202419.3119.2718.8918.7518.7512,737,772
21 Mar 202419.6119.4019.7019.3119.3118,994,582
20 Mar 202419.1919.2219.5219.6019.6023,497,435
19 Mar 202418.7718.9419.2019.1919.1913,994,846
18 Mar 202418.5518.7318.8118.7818.7812,277,482
17 Mar 202418.5418.6318.5818.5518.5513,306,369
16 Mar 202418.4018.4218.2318.5518.5520,928,998
15 Mar 202418.2418.5218.3018.4018.4015,358,548
14 Mar 202417.9618.0617.9318.2418.2412,033,014
13 Mar 202417.7418.1817.7317.9617.9615,716,873
12 Mar 202417.7817.9617.6317.7417.7416,162,334
11 Mar 202417.5017.6817.8217.7817.789,191,884
10 Mar 202417.5517.3917.4017.5017.505,521,516
09 Mar 202417.2717.5417.2717.5517.5515,211,514
08 Mar 202417.3117.6117.3517.2717.2712,126,088
07 Mar 202417.9217.5117.9317.3117.3118,000,104
06 Mar 202418.8218.1217.5817.9317.9328,889,767
05 Mar 202418.0918.8318.1018.8118.8119,458,110
04 Mar 202418.1218.1218.1218.1018.107,524,005
03 Mar 202418.1718.2018.1018.1218.126,979,066
02 Mar 202418.3018.3118.1018.1718.1711,695,142
01 Mar 202418.4518.2417.9818.3118.3119,598,229
29 Feb 202417.5918.3617.5318.4618.4624,577,504
28 Feb 202417.1517.6617.2017.6017.6015,338,616
27 Feb 202416.6217.1916.7417.1517.1510,720,601
26 Feb 202417.2316.7016.8916.6216.624,951,999
25 Feb 202417.3617.2417.3817.2317.235,070,929
24 Feb 202417.2717.2517.3317.3617.367,333,111
23 Feb 202417.4617.2217.3817.2717.278,556,467
22 Feb 202417.3317.3817.4717.4617.469,639,315
21 Feb 202417.5917.6817.5717.3417.3411,060,210
20 Feb 202418.0917.9217.5517.5917.597,255,914
19 Feb 202418.5418.1218.5018.0918.096,106,756
18 Feb 202418.6018.6218.6018.5418.547,180,185
17 Feb 202418.3818.4918.4118.6018.6010,051,078
16 Feb 202418.6618.5318.3818.3818.3813,648,779
15 Feb 202418.8318.8418.7718.6618.6614,078,913
14 Feb 202418.7818.8418.6118.8318.8313,473,615
13 Feb 202419.2618.9919.2518.7818.7812,976,449
12 Feb 202419.1019.1919.0019.2619.267,702,995
11 Feb 202418.9619.2018.9419.1019.106,556,509
10 Feb 202418.7219.0918.6818.9518.9515,804,782
09 Feb 202418.2918.7618.2918.7218.7210,808,665
08 Feb 202418.1618.2418.1018.2818.288,715,301
07 Feb 202418.5618.3818.5018.1618.167,081,204
06 Feb 202418.6018.6518.6118.5618.568,140,867
05 Feb 202418.7318.6718.5818.6018.606,466,097
04 Feb 202418.7118.7018.6918.7218.724,864,406
03 Feb 202418.7018.7318.5818.7118.718,060,660
02 Feb 202418.6518.7718.6418.7018.709,299,778
01 Feb 202418.3318.6318.6818.6618.6610,811,452
31 Jan 202418.6818.8218.2518.3318.3310,173,764
30 Jan 202418.6218.7018.6418.6818.688,918,684
29 Jan 202418.5718.5818.5318.6218.627,469,653
28 Jan 202418.4418.5818.3818.5718.575,036,142
27 Jan 202418.0118.6718.0118.4418.4411,290,038
26 Jan 202417.9417.9918.1418.0118.018,339,241
25 Jan 202417.7917.9017.9417.9417.9410,008,875
24 Jan 202417.1017.0917.7417.7717.7713,045,413
23 Jan 202416.9316.9117.0417.1017.1013,560,954
22 Jan 202416.8716.8916.9116.9216.923,806,147
21 Jan 202416.7216.9316.7216.8716.874,691,351
20 Jan 202416.7216.8516.6816.7216.7210,342,965
19 Jan 202416.9016.9116.7216.7116.7110,215,284
18 Jan 202416.6716.6616.7016.9016.908,246,179
17 Jan 202416.9316.7016.8316.6816.689,301,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...