Singapore markets close in 1 hour 46 minutes

Ethereum GBP (ETH-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1,755.28-53.87 (-2.98%)
As of 07:13AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20221,805.091,806.081,755.281,755.281,755.2820,327,614,464
24 Jan 20221,870.791,871.761,612.191,809.221,809.2220,922,227,267
23 Jan 20221,775.481,875.431,757.471,870.161,870.1612,158,823,331
22 Jan 20221,889.241,929.151,718.921,774.191,774.1920,189,362,809
21 Jan 20222,208.562,229.261,841.781,886.871,886.8719,766,391,886
20 Jan 20222,274.342,391.022,207.062,207.212,207.217,829,682,294
19 Jan 20222,326.332,331.582,247.232,274.752,274.759,689,842,325
18 Jan 20222,353.742,369.582,280.862,326.462,326.469,576,478,165
17 Jan 20222,450.792,455.312,313.152,353.752,353.759,045,033,642
16 Jan 20222,435.302,468.942,406.912,450.772,450.776,952,384,106
15 Jan 20222,420.012,460.272,397.482,435.402,435.407,034,480,026
14 Jan 20222,368.962,435.302,334.242,420.122,420.129,916,610,430
13 Jan 20222,460.272,471.802,369.112,368.702,368.7011,152,938,930
12 Jan 20222,375.452,480.802,360.272,460.382,460.3812,157,147,870
11 Jan 20222,270.282,384.392,253.732,375.202,375.2011,157,809,477
10 Jan 20222,323.182,339.042,176.242,270.362,270.3614,385,926,631
09 Jan 20222,275.232,359.932,263.612,323.312,323.319,075,218,983
08 Jan 20222,349.032,384.592,223.112,275.432,275.4311,802,424,098
07 Jan 20222,525.542,526.832,297.842,348.812,348.8118,017,060,930
06 Jan 20222,618.822,618.822,468.412,525.962,525.9617,951,386,921
05 Jan 20222,804.382,839.692,550.102,619.322,619.3213,324,842,786
04 Jan 20222,789.812,865.082,762.542,804.222,804.2210,370,383,672
03 Jan 20222,832.172,845.152,744.052,789.822,789.828,960,337,125
02 Jan 20222,785.572,834.982,754.582,832.192,832.197,307,931,216
01 Jan 20222,721.832,786.032,721.272,785.872,785.877,224,761,913
31 Dec 20212,751.212,816.752,687.362,721.522,721.5210,462,460,329
30 Dec 20212,691.082,790.592,664.142,751.522,751.529,576,154,052
29 Dec 20212,826.942,848.752,677.382,688.352,688.3511,648,715,717
28 Dec 20213,003.733,003.732,808.492,829.522,829.5212,878,333,036
27 Dec 20213,032.773,071.363,000.683,003.743,003.748,499,164,048
26 Dec 20213,058.193,066.312,997.593,034.703,034.708,354,443,033
25 Dec 20213,025.053,091.373,008.723,057.543,057.548,138,034,365
24 Dec 20213,066.853,085.383,009.573,023.713,023.719,538,076,546
23 Dec 20212,982.563,092.292,914.713,064.373,064.3713,432,507,841
22 Dec 20213,028.813,071.172,965.592,982.662,982.6610,427,632,063
21 Dec 20212,981.533,063.252,966.133,029.993,029.9912,351,709,893
20 Dec 20212,965.993,008.362,840.122,978.032,978.0316,344,000,352
19 Dec 20212,990.133,033.752,939.942,965.152,965.1512,221,503,985
18 Dec 20212,931.843,015.012,851.992,990.122,990.1214,744,185,801
17 Dec 20212,971.622,996.732,794.282,931.232,931.2317,486,611,634
16 Dec 20213,031.473,084.992,969.422,974.212,974.2114,880,964,457
15 Dec 20212,919.373,080.542,772.883,029.953,029.9519,914,564,604
14 Dec 20212,862.872,922.412,800.282,831.072,831.0718,017,539,422
13 Dec 20213,120.093,127.362,784.492,863.932,863.9318,163,247,960
12 Dec 20213,078.253,151.083,009.113,118.663,118.6610,603,777,151
11 Dec 20212,945.863,086.422,897.933,077.983,077.9814,417,213,277
10 Dec 20213,110.633,195.542,936.892,944.972,944.9721,108,437,516
09 Dec 20213,356.053,393.773,085.763,115.343,115.3416,860,000,481
08 Dec 20213,255.193,374.403,210.883,360.843,360.8414,160,213,987
07 Dec 20213,286.273,340.713,220.083,257.753,257.7516,885,864,828
06 Dec 20213,172.523,298.792,964.873,286.393,286.3921,284,407,680
05 Dec 20213,113.273,209.463,053.253,172.013,172.0119,291,275,730
04 Dec 20213,194.983,206.292,664.273,113.233,113.2329,079,156,867
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...