UK markets closed

Ethereum BTC (ETH-BTC)

CCC - CoinMarketCap. Currency in BTC
Add to watchlist
0.048918+0.000634 (+1.31%)
As of 09:07PM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BTCDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.0488460.0489180.0489180.0489180.048918221,596
24 Apr 20240.0478950.0486440.0477860.0484780.048478166,431
23 Apr 20240.0484660.0487770.0484570.0478960.047896180,473
22 Apr 20240.0485900.0487110.0484800.0484610.048461144,651
21 Apr 20240.0479230.0487900.0476930.0485910.048591152,633
20 Apr 20240.0482750.0482100.0476190.0479200.047920319,539
19 Apr 20240.0487050.0484730.0483530.0482760.048276239,078
18 Apr 20240.0483330.0486420.0483120.0487050.048705289,023
17 Apr 20240.0488820.0491420.0482760.0483330.048333304,600
16 Apr 20240.0480070.0491150.0481550.0488890.048889345,605
15 Apr 20240.0469440.0484240.0459320.0480090.048009387,581
14 Apr 20240.0482960.0486590.0463840.0469340.046934467,490
13 Apr 20240.0500530.0498990.0465600.0482970.048297329,198
12 Apr 20240.0501660.0507580.0499660.0500510.050051201,002
11 Apr 20240.0506980.0502680.0505180.0501700.050170238,869
10 Apr 20240.0515870.0520900.0505270.0506980.050698264,396
09 Apr 20240.0497900.0518380.0492470.0515860.051586266,009
08 Apr 20240.0486780.0498530.0485970.0497900.049790143,180
07 Apr 20240.0489180.0488210.0489960.0486780.048678129,988
06 Apr 20240.0485990.0492010.0483770.0489180.048918224,250
05 Apr 20240.0501820.0498140.0499360.0485990.048599211,271
04 Apr 20240.0500620.0506660.0494630.0501810.050181242,622
03 Apr 20240.0502890.0503550.0496450.0500610.050061337,225
02 Apr 20240.0511530.0511570.0500600.0502920.050292229,605
01 Apr 20240.0503670.0513760.0503570.0511530.051153147,238
31 Mar 20240.0502480.0507870.0499880.0503670.050367134,808
30 Mar 20240.0503080.0505610.0501520.0502480.050248181,896
29 Mar 20240.0504070.0505940.0502520.0503110.050311231,966
28 Mar 20240.0512560.0511440.0505350.0504060.050406270,067
27 Mar 20240.0513700.0514430.0510130.0512590.051259264,409
26 Mar 20240.0514050.0517300.0513450.0513670.051367266,127
25 Mar 20240.0521130.0513510.0517120.0514020.051402180,879
24 Mar 20240.0522730.0522920.0517860.0521120.052112206,820
23 Mar 20240.0533330.0531710.0520770.0522430.052243322,437
22 Mar 20240.0517660.0534090.0525850.0533350.053335339,181
21 Mar 20240.0509990.0520720.0501780.0517570.051757539,248
20 Mar 20240.0520530.0520990.0511010.0509870.050987551,700
19 Mar 20240.0532790.0532820.0518000.0520470.052047313,087
18 Mar 20240.0539860.0533990.0525990.0532810.053281291,661
17 Mar 20240.0537580.0541370.0533210.0539830.053983309,537
16 Mar 20240.0544090.0543100.0540550.0537450.053745482,099
15 Mar 20240.0547950.0548240.0539800.0544130.054413356,407
14 Mar 20240.0556900.0555230.0545280.0548050.054805301,327
13 Mar 20240.0564040.0566040.0551110.0556900.055690376,612
12 Mar 20240.0562290.0562750.0551380.0564010.056401399,538
11 Mar 20240.0571890.0569000.0554660.0562280.056228228,667
10 Mar 20240.0569990.0575740.0569020.0571860.057186174,193
09 Mar 20240.0578930.0574160.0575930.0569980.056998382,746
08 Mar 20240.0577750.0579290.0568680.0578850.057885335,525
07 Mar 20240.0556940.0580610.0556180.0577890.057789528,658
06 Mar 20240.0531440.0555850.0524730.0557080.055708747,592
05 Mar 20240.0552660.0535520.0552370.0531220.053122391,755
04 Mar 20240.0551800.0553840.0547050.0552920.055292216,091
03 Mar 20240.0550390.0555780.0550250.0551660.055166193,842
02 Mar 20240.0546360.0550820.0546350.0550210.055021270,377
01 Mar 20240.0541900.0557780.0543630.0546350.054635465,425
29 Feb 20240.0568400.0546870.0517980.0541720.054172526,181
28 Feb 20240.0582990.0574350.0581360.0568500.056850369,545
27 Feb 20240.0601680.0582000.0596280.0583090.058309321,069
26 Feb 20240.0580310.0600710.0579510.0601710.060171282,627
25 Feb 20240.0575910.0582350.0574370.0580310.058031207,537
24 Feb 20240.0579160.0581690.0573280.0575850.057585252,732
23 Feb 20240.0572680.0584000.0568210.0579330.057933352,136
22 Feb 20240.0576900.0577080.0564630.0572820.057282364,425
21 Feb 20240.0568600.0578430.0558020.0576490.057649389,138
20 Feb 20240.0552660.0572850.0550600.0568500.056850292,850
19 Feb 20240.0539410.0552710.0538270.0552220.055222447,989
18 Feb 20240.0537510.0537580.0534610.0539410.053941347,110
17 Feb 20240.0544010.0549340.0533730.0537500.053750327,005
16 Feb 20240.0535840.0545780.0532410.0543800.054380456,980
15 Feb 20240.0531170.0538010.0529920.0535890.053589413,779
14 Feb 20240.0532540.0537770.0536210.0531270.053127367,383
13 Feb 20240.0519210.0532100.0515410.0532250.053225260,760
12 Feb 20240.0523590.0525770.0523300.0519200.051920152,128
11 Feb 20240.0527560.0523360.0527550.0523610.052361135,537
10 Feb 20240.0534200.0526290.0533570.0527540.052754289,145
09 Feb 20240.0546800.0542040.0543100.0534230.053423219,479
08 Feb 20240.0550540.0552350.0549160.0546720.054672217,915
07 Feb 20240.0538930.0553950.0538500.0550520.055052220,953
06 Feb 20240.0537650.0537290.0537060.0538920.053892170,593
05 Feb 20240.0534040.0536050.0532790.0537730.053773127,722
04 Feb 20240.0534440.0537580.0534410.0534030.053403108,100
03 Feb 20240.0534780.0538010.0535070.0534450.053445166,404
02 Feb 20240.0536100.0535910.0534800.0534810.053481206,501
01 Feb 20240.0545700.0547110.0535340.0536190.053619253,886
31 Jan 20240.0535200.0547260.0531440.0545910.054591236,888
30 Jan 20240.0536980.0537750.0534810.0535120.053512206,655
29 Jan 20240.0538430.0540200.0537690.0537040.053704173,592
28 Jan 20240.0542220.0546240.0543110.0538360.053836122,118
27 Jan 20240.0555240.0543380.0549550.0542190.054219238,550
26 Jan 20240.0557440.0557300.0549100.0555300.055530232,924
25 Jan 20240.0562160.0558590.0554390.0557340.055734252,890
24 Jan 20240.0584770.0585180.0561450.0561890.056189405,795
23 Jan 20240.0590800.0591450.0579670.0584740.058474352,334
22 Jan 20240.0592680.0593930.0590170.0590540.059054110,182
21 Jan 20240.0598170.0598170.0590620.0592630.059263127,133
20 Jan 20240.0598060.0593650.0599040.0598080.059808274,003
19 Jan 20240.0591590.0595970.0596440.0597650.059765288,287
18 Jan 20240.0599800.0600450.0590450.0591540.059154244,278
17 Jan 20240.0590750.0600680.0594020.0599950.059995256,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...