Singapore markets closed

Ethereum GBP (ETH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1,440.77-149.91 (-9.42%)
As of 07:52PM UTC. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20221,544.831,544.771,429.871,440.771,440.7719,839,166,464
18 Aug 2022------
17 Aug 20221,552.651,611.811,514.001,521.711,521.7116,859,615,732
16 Aug 20221,578.281,586.581,540.951,552.821,552.8212,928,962,608
15 Aug 20221,597.011,656.581,557.141,579.441,579.4416,879,026,678
14 Aug 20221,632.211,665.981,580.511,597.051,597.0511,595,866,069
13 Aug 20221,612.071,658.541,604.871,631.841,631.8413,209,780,183
12 Aug 20221,542.371,612.251,532.711,612.001,612.0014,139,767,513
11 Aug 20221,516.551,576.081,516.551,542.641,542.6419,538,557,801
10 Aug 20221,410.681,530.541,379.121,516.481,516.4819,255,543,845
09 Aug 20221,469.611,479.341,383.741,410.781,410.7813,559,666,341
08 Aug 20221,409.241,491.221,406.151,469.151,469.1513,935,402,940
07 Aug 20221,401.351,429.171,385.721,408.951,408.958,500,141,378
06 Aug 20221,435.211,444.881,401.251,401.251,401.259,739,419,245
05 Aug 20221,322.151,434.881,322.161,434.881,434.8815,362,597,069
04 Aug 20221,333.721,364.541,305.301,322.711,322.7111,899,151,631
03 Aug 20221,344.831,377.491,313.011,333.711,333.7113,829,376,742
02 Aug 20221,333.861,370.101,283.461,344.741,344.7416,821,042,190
01 Aug 20221,381.841,394.951,316.541,334.311,334.3113,212,045,540
31 Jul 20221,392.921,433.991,374.271,381.901,381.9011,670,391,539
30 Jul 20221,418.531,427.531,378.321,392.991,392.9912,794,228,658
29 Jul 20221,417.591,445.421,371.961,418.811,418.8119,096,118,627
28 Jul 20221,345.351,456.601,322.811,417.461,417.4622,370,431,684
27 Jul 20221,199.571,345.361,181.781,345.351,345.3518,917,315,419
26 Jul 20221,198.901,198.901,133.501,197.971,197.9715,154,075,887
25 Jul 20221,334.251,339.601,199.101,199.101,199.1017,077,444,816
24 Jul 20221,290.531,379.101,290.081,334.511,334.5114,365,609,471
23 Jul 20221,279.901,325.861,245.931,290.601,290.6012,494,324,857
22 Jul 20221,314.461,372.081,269.301,280.691,280.6915,765,839,233
21 Jul 20221,270.391,331.021,228.851,314.461,314.4616,680,986,859
20 Jul 20221,285.361,344.301,253.241,270.241,270.2419,170,330,578
19 Jul 20221,320.931,345.351,257.581,285.381,285.3823,120,077,563
18 Jul 20221,125.981,321.211,125.981,321.211,321.2122,964,531,294
17 Jul 20221,141.511,162.781,121.741,125.831,125.8313,523,519,962
16 Jul 20221,039.891,162.331,008.521,141.021,141.0215,491,184,206
15 Jul 20221,006.401,075.25999.871,040.181,040.1814,687,009,275
14 Jul 2022938.561,017.81911.901,006.271,006.2714,093,957,702
13 Jul 2022874.06938.62859.38938.62938.6215,426,812,287
12 Jul 2022922.12922.12874.01874.06874.0610,593,991,330
11 Jul 2022972.07973.57920.34922.10922.1010,138,520,062
10 Jul 20221,011.601,011.60961.95972.29972.299,140,843,910
09 Jul 20221,015.631,021.461,005.341,011.661,011.667,333,102,622
08 Jul 20221,028.801,048.381,001.771,015.791,015.7913,557,068,633
07 Jul 2022995.581,036.61975.871,028.811,028.8111,830,032,165
06 Jul 2022949.561,001.11932.63995.59995.5912,894,784,512
05 Jul 2022949.77962.06913.14949.32949.3213,551,567,539
04 Jul 2022887.32951.50865.50950.22950.2211,285,551,532
03 Jul 2022881.01895.14862.46887.30887.307,071,204,994
02 Jul 2022875.77886.45854.16881.05881.058,207,851,845
01 Jul 2022878.53905.53862.74875.48875.4814,456,386,137
30 Jun 2022906.38910.37830.32877.69877.6913,446,027,432
29 Jun 2022939.07944.41900.36906.05906.0512,685,516,504
28 Jun 2022972.781,006.54936.25939.12939.1211,505,928,051
27 Jun 2022976.751,005.00961.26973.13973.1310,184,099,251
26 Jun 20221,013.481,037.25976.50976.85976.859,848,501,647
25 Jun 20221,000.221,016.26965.851,013.861,013.8610,177,292,123
24 Jun 2022932.461,009.92925.121,000.321,000.3213,846,095,754
23 Jun 2022858.13934.57857.28932.61932.6111,955,788,495
22 Jun 2022917.61918.33856.00858.21858.2112,252,141,759
21 Jun 2022920.34965.19907.48917.16917.1612,746,093,087
20 Jun 2022922.19945.23872.50920.45920.4516,112,720,526
19 Jun 2022812.56934.65771.43922.19922.1917,824,192,596
18 Jun 2022889.02895.80732.98812.76812.7617,713,299,700
17 Jun 2022864.71903.57860.76889.13889.1311,940,665,772
16 Jun 20221,013.331,022.88857.77864.51864.5115,308,898,647
15 Jun 20221,008.511,015.92849.201,013.011,013.0130,836,894,688
14 Jun 2022992.031,043.25900.701,008.761,008.7627,746,715,367
13 Jun 20221,176.151,180.04974.01992.05992.0537,194,401,821
12 Jun 20221,242.391,250.121,166.071,177.271,177.2719,114,603,069
11 Jun 20221,352.191,363.631,223.591,241.961,241.9617,153,485,026
10 Jun 20221,432.601,438.051,350.741,352.041,352.0415,026,182,332
09 Jun 20221,430.181,459.781,419.201,432.711,432.719,616,160,916
08 Jun 20221,441.191,454.561,408.471,430.231,430.2314,386,579,686
07 Jun 20221,484.671,478.701,383.951,441.141,441.1419,082,389,673
06 Jun 20221,445.551,526.911,444.951,484.631,484.6313,189,900,663
05 Jun 20221,442.781,462.031,423.021,445.201,445.207,085,406,572
04 Jun 20221,421.481,449.571,402.521,442.621,442.626,948,756,668
03 Jun 20221,458.171,463.091,397.651,421.371,421.3711,913,366,536
02 Jun 20221,460.031,467.211,426.941,458.181,458.1813,566,997,982
01 Jun 20221,540.141,564.351,422.151,460.961,460.9616,854,494,789
31 May 20221,578.721,585.551,533.381,540.361,540.3614,562,832,068
30 May 20221,435.211,585.451,428.911,578.741,578.7415,484,092,327
29 May 20221,419.091,440.151,398.311,435.321,435.328,430,032,543
28 May 20221,365.601,391.981,365.601,391.981,391.9818,381,971,844
27 May 20221,428.621,436.891,362.941,365.831,365.8320,168,308,150
26 May 20221,545.381,556.671,400.201,429.711,429.7118,592,365,944
25 May 20221,577.681,608.301,556.701,545.221,545.2210,618,479,061
24 May 20221,569.511,585.601,535.441,577.931,577.9310,410,981,410
23 May 20221,633.461,654.881,562.501,569.341,569.3413,077,579,801
22 May 20221,581.191,636.721,574.281,634.121,634.128,750,666,734
21 May 20221,569.781,589.781,556.841,581.071,581.076,843,756,933
20 May 20221,619.171,647.991,547.071,570.021,570.0212,721,836,717
19 May 20221,552.241,621.021,544.481,619.441,619.4415,031,686,093
18 May 20221,674.081,682.181,552.651,552.651,552.6514,371,690,109
17 May 20221,641.251,696.381,618.171,674.041,674.0414,823,084,560
16 May 20221,750.631,750.631,620.111,641.121,641.1217,411,057,453
15 May 20221,676.461,751.131,637.311,750.531,750.5312,111,839,708
14 May 20221,642.731,682.371,595.251,676.541,676.5412,602,561,273
13 May 20221,606.131,752.151,590.631,642.851,642.8520,238,618,659
12 May 20221,694.101,772.291,434.171,607.421,607.4234,794,708,148
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...