UK markets closed

Ethereum GBP (ETH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
3,098.59-141.30 (-4.36%)
As of 07:27PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20213,174.773,201.202,745.183,098.593,098.5930,827,610,112
03 Dec 20213,394.333,498.613,099.093,189.653,189.6519,557,595,511
02 Dec 20213,454.403,475.013,341.283,392.033,392.0316,167,793,837
01 Dec 20213,477.683,590.223,411.653,454.903,454.9020,814,413,293
30 Nov 20213,340.583,558.543,273.583,483.553,483.5521,531,197,739
29 Nov 20213,220.983,351.393,211.243,338.583,338.5814,335,260,320
28 Nov 20213,074.123,222.092,990.423,219.113,219.1111,958,431,598
27 Nov 20213,031.083,138.613,023.063,070.573,070.5712,378,264,823
26 Nov 20213,397.033,419.562,950.153,022.013,022.0119,703,724,895
25 Nov 20213,204.613,415.863,186.673,211.143,211.1414,051,259,409
24 Nov 20213,244.773,271.703,130.323,181.053,181.0516,383,987,355
23 Nov 20213,052.683,277.613,037.593,245.323,245.3216,547,821,340
22 Nov 20213,176.103,199.633,012.833,051.773,051.7714,743,767,250
21 Nov 20213,281.663,289.323,167.883,178.503,178.5010,492,573,064
20 Nov 20213,196.993,298.173,130.713,279.983,279.9811,489,968,738
19 Nov 20212,959.953,206.252,950.963,196.963,196.9615,341,221,250
18 Nov 20213,178.653,218.452,932.542,963.602,963.6015,840,263,213
17 Nov 20213,139.153,186.833,057.543,178.493,178.4916,445,110,489
16 Nov 20213,408.183,635.703,080.793,140.983,140.9820,424,668,712
15 Nov 20213,448.893,545.803,388.943,398.503,398.5012,136,804,658
14 Nov 20213,465.253,495.973,367.083,448.353,448.359,073,360,849
13 Nov 20213,478.733,505.123,415.713,467.363,467.3610,777,064,542
12 Nov 20213,534.913,600.543,363.083,479.033,479.0313,653,414,025
11 Nov 20213,456.183,570.013,416.133,539.453,539.4513,418,302,546
10 Nov 20213,490.693,604.023,346.303,456.713,456.7116,960,937,510
09 Nov 20213,546.213,563.053,480.273,491.953,491.9515,364,473,116
08 Nov 20213,424.363,555.793,424.363,547.703,547.7014,222,155,400
07 Nov 20213,351.603,442.703,341.973,425.033,425.0310,037,666,857
06 Nov 20213,319.743,356.793,211.573,349.823,349.8210,689,795,902
05 Nov 20213,359.053,387.803,297.403,322.403,322.4011,172,332,192
04 Nov 20213,362.573,365.313,280.923,358.983,358.9813,632,805,477
03 Nov 20213,370.433,410.403,272.083,364.403,364.4015,496,243,219
02 Nov 20213,165.603,378.983,141.263,366.853,366.8515,270,403,052
01 Nov 20213,133.973,201.083,042.093,167.163,167.1613,171,597,799
31 Oct 20213,158.753,211.143,053.723,133.863,133.8612,788,215,443
30 Oct 20213,225.613,234.823,107.413,160.873,160.8710,679,933,618
29 Oct 20213,108.093,256.913,096.153,225.973,225.9716,783,076,073
28 Oct 20212,858.183,113.182,844.823,107.103,107.1018,812,367,825
27 Oct 20213,001.833,121.282,862.142,862.142,862.1419,093,927,285
26 Oct 20213,064.133,115.852,983.543,001.053,001.0512,464,273,217
25 Oct 20212,967.883,079.212,957.753,064.523,064.5211,621,775,459
24 Oct 20213,031.763,041.842,882.982,970.412,970.4110,883,569,848
23 Oct 20212,886.583,031.622,867.163,031.623,031.6210,742,009,581
22 Oct 20212,940.803,016.832,843.542,885.732,885.7314,124,830,962
21 Oct 20213,010.933,162.092,921.012,939.812,939.8120,462,971,209
20 Oct 20212,811.403,014.162,777.673,006.793,006.7914,714,428,760
19 Oct 20212,728.022,815.962,719.752,811.342,811.3411,599,274,908
18 Oct 20212,796.142,829.482,685.572,729.182,729.1812,657,539,123
17 Oct 20212,786.362,848.232,661.382,795.682,795.6811,560,377,438
16 Oct 20212,812.422,882.832,768.922,786.742,786.7412,061,177,960
15 Oct 20212,773.002,834.922,730.872,810.212,810.2115,254,152,973
14 Oct 20212,637.412,790.592,626.912,769.972,769.9714,225,506,169
13 Oct 20212,572.592,639.742,506.802,638.322,638.3211,860,282,700
12 Oct 20212,609.322,609.322,504.662,572.452,572.4513,338,610,002
11 Oct 20212,511.552,654.042,484.812,608.492,608.4913,669,638,739
10 Oct 20212,626.082,646.822,508.582,516.052,516.0511,877,015,924
09 Oct 20212,615.052,665.182,603.772,626.602,626.609,334,144,591
08 Oct 20212,634.372,697.232,605.442,617.812,617.8111,916,135,091
07 Oct 20212,631.532,680.882,560.252,634.472,634.4714,017,069,609
06 Oct 20212,580.632,670.852,475.822,634.292,634.2916,079,305,452
05 Oct 20212,485.352,598.622,476.802,582.062,582.0612,205,810,764
04 Oct 20212,519.342,522.712,414.822,484.112,484.1113,042,809,480
03 Oct 20212,503.342,572.612,471.852,519.032,519.0311,434,359,836
02 Oct 20212,442.782,558.022,406.812,504.022,504.0214,176,948,465
01 Oct 20212,228.252,458.182,213.462,441.782,441.7816,468,671,502
30 Sept 20212,124.472,260.342,115.302,228.662,228.6613,112,828,665
29 Sept 20212,074.572,179.002,076.572,124.912,124.9111,739,991,608
28 Sept 20212,137.802,167.332,062.992,073.092,073.0912,476,424,566
27 Sept 20212,243.002,313.202,140.532,141.582,141.5813,987,536,157
26 Sept 20212,138.362,278.432,005.542,240.392,240.3915,490,228,733
25 Sept 20212,141.682,169.522,059.902,137.792,137.7913,834,698,466
24 Sept 20212,299.072,301.152,008.152,142.252,142.2518,703,266,509
23 Sept 20212,260.512,310.842,230.772,299.772,299.7713,494,802,529
22 Sept 20212,023.242,257.102,007.482,260.432,260.4317,436,556,314
21 Sept 20212,179.252,266.881,959.022,024.132,024.1322,262,769,313
20 Sept 20212,425.312,435.632,152.362,165.852,165.8520,034,814,016
19 Sept 20212,498.662,509.612,394.392,425.152,425.1510,385,143,134
18 Sept 20212,472.562,576.912,453.982,497.742,497.7411,640,937,401
17 Sept 20212,586.902,602.452,443.722,473.382,473.3812,897,910,621
16 Sept 20212,609.462,655.202,530.102,588.152,588.1514,562,252,490
15 Sept 20212,484.932,611.062,436.272,611.062,611.0612,674,055,472
14 Sept 20212,374.912,483.442,365.392,483.442,483.4413,850,840,158
13 Sept 20212,462.262,476.762,257.632,374.332,374.3316,420,116,504
12 Sept 20212,363.782,502.692,338.352,464.182,464.1812,147,304,157
11 Sept 20212,319.672,418.892,319.622,363.772,363.7713,463,777,592
10 Sept 20212,475.372,538.542,281.942,321.462,321.4616,160,172,368
09 Sept 20212,507.872,580.882,459.352,476.652,476.6517,428,093,032
08 Sept 20212,488.062,584.132,344.652,540.392,540.3923,054,224,820
07 Sept 20212,837.292,848.472,222.122,486.622,486.6228,398,635,496
06 Sept 20212,851.502,868.192,794.682,838.622,838.6213,494,219,812
05 Sept 20212,802.982,869.952,768.472,851.942,851.9413,257,219,154
04 Sept 20212,840.182,862.932,768.072,804.062,804.0615,006,835,038
03 Sept 20212,737.362,901.892,682.182,842.132,842.1318,902,114,704
02 Sept 20212,777.552,768.922,702.632,739.902,739.9017,625,723,159
01 Sept 20212,494.662,786.152,465.642,784.662,784.6621,836,006,920
31 Aug 20212,345.922,514.972,321.902,496.822,496.8219,836,881,345
30 Aug 20212,345.002,432.112,288.562,343.472,343.4714,032,214,795
29 Aug 20212,358.712,385.202,294.832,344.872,344.879,661,818,486
28 Aug 20212,379.302,386.382,337.382,356.992,356.999,959,774,689
27 Aug 20212,260.082,384.192,238.192,376.032,376.0313,432,326,064
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...