UK markets open in 5 hours 32 minutes

Ethereum GBP (ETH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
2,696.85-127.29 (-4.51%)
As of 02:11AM UTC. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20242,765.872,784.672,664.672,696.852,696.8517,734,352,896
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
16 Jan 20241,940.732,003.901,940.071,974.981,974.987,628,759,744
15 Jan 20242,022.602,022.861,939.601,941.181,941.187,385,191,995
14 Jan 20241,979.392,031.291,960.302,021.502,021.509,611,108,601
13 Jan 20242,049.552,120.311,930.741,980.591,980.5918,534,319,332
12 Jan 20242,027.672,117.892,012.752,049.892,049.8917,665,469,315
11 Jan 20241,844.702,061.711,842.362,026.052,026.0522,787,884,139
10 Jan 20241,830.901,864.491,762.611,844.621,844.6211,714,524,929
09 Jan 20241,747.901,848.741,708.781,831.031,831.0310,854,396,560
08 Jan 20241,761.901,773.781,739.021,747.911,747.915,103,323,859
07 Jan 20241,783.531,784.961,744.431,761.591,761.594,692,137,203
06 Jan 20241,789.571,789.011,736.631,782.831,782.838,535,134,448
05 Jan 20241,744.261,809.621,740.661,789.281,789.288,709,313,139
04 Jan 20241,866.401,887.361,674.051,744.441,744.4415,255,018,568
03 Jan 20241,848.411,906.471,845.191,866.281,866.2810,227,668,111
02 Jan 20241,793.301,848.201,780.851,848.201,848.205,426,576,971
01 Jan 20241,799.011,819.871,776.221,792.201,792.205,397,864,998
31 Dec 20231,805.791,822.621,781.801,799.111,799.115,406,744,348
30 Dec 20231,842.901,876.801,776.281,806.021,806.029,841,407,829
29 Dec 20231,859.531,908.671,836.871,843.471,843.4712,297,940,017
28 Dec 20231,753.371,868.731,740.851,858.391,858.3911,063,549,162
27 Dec 20231,788.561,790.051,716.291,753.431,753.438,383,093,931
26 Dec 20231,787.181,815.111,773.441,788.831,788.836,325,703,309
25 Dec 20231,818.751,830.901,772.011,787.461,787.467,455,962,336
24 Dec 20231,832.201,836.421,787.881,818.291,818.296,296,383,346
23 Dec 20231,765.691,842.741,760.871,832.051,832.0512,707,500,528
22 Dec 20231,742.031,798.581,728.001,765.641,765.649,946,809,592
21 Dec 20231,710.271,786.001,710.351,742.121,742.1210,010,315,354
20 Dec 20231,753.181,777.231,680.161,710.771,710.778,341,620,459
19 Dec 20231,732.491,756.681,672.791,752.411,752.418,193,140,282
18 Dec 20231,754.981,768.751,733.381,733.391,733.395,848,093,047
17 Dec 20231,749.871,781.711,744.461,755.011,755.015,411,422,469
16 Dec 20231,813.631,815.961,745.031,749.021,749.028,085,078,193
15 Dec 20231,791.261,826.571,763.221,814.001,814.009,873,263,798
14 Dec 20231,752.441,808.821,713.081,791.191,791.199,964,693,170
13 Dec 20231,771.951,784.211,725.621,751.991,751.999,063,058,187
12 Dec 20231,873.891,875.851,719.981,772.101,772.1014,330,254,117
11 Dec 20231,865.991,894.581,851.611,873.861,873.865,870,284,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...