ETHGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 2,767.24 | -53.63 | -1.90% | 2,821.79 | 2,902.27 | 2,730.49 | 2,644.00 |
Mar 26 2024 | 2,820.87 | -3.92 | -0.14% | 2,820.07 | 2,886.54 | 2,740.50 | 3,124.00 |
Mar 25 2024 | 2,824.79 | 80.10 | 2.92% | 2,731.30 | 2,870.00 | 2,704.99 | 4,442.00 |
Mar 24 2024 | 2,744.69 | 81.24 | 3.05% | 2,646.48 | 2,754.42 | 2,620.73 | 1,686.00 |
Mar 23 2024 | 2,663.45 | 31.82 | 1.21% | 2,643.31 | 2,720.81 | 2,598.26 | 1,545.00 |
Mar 22 2024 | 2,631.63 | -127.27 | -4.61% | 2,762.25 | 2,802.83 | 2,580.86 | 3,400.00 |
Mar 21 2024 | 2,758.90 | 7.73 | 0.28% | 2,741.84 | 2,812.52 | 2,694.71 | 3,500.00 |
Mar 20 2024 | 2,751.17 | 258.89 | 10.39% | 2,491.91 | 2,766.50 | 2,402.77 | 7,079.00 |
Mar 19 2024 | 2,492.28 | -272.19 | -9.85% | 2,766.49 | 2,783.53 | 2,471.27 | 4,861.00 |
Mar 18 2024 | 2,764.47 | -92.72 | -3.25% | 2,851.51 | 2,857.04 | 2,707.49 | 2,439.00 |
Mar 17 2024 | 2,857.19 | 95.40 | 3.45% | 2,775.01 | 2,884.88 | 2,675.59 | 2,128.00 |
Mar 16 2024 | 2,761.79 | -177.82 | -6.05% | 2,930.93 | 2,964.59 | 2,723.23 | 1,974.00 |
Mar 15 2024 | 2,939.61 | -106.50 | -3.50% | 3,048.87 | 3,085.59 | 2,810.65 | 5,755.00 |
Mar 14 2024 | 3,046.11 | -80.67 | -2.58% | 3,127.17 | 3,132.14 | 2,921.98 | 3,094.00 |
Mar 13 2024 | 3,126.78 | 34.75 | 1.12% | 3,093.04 | 3,174.63 | 3,073.32 | 4,028.00 |
Mar 12 2024 | 3,092.03 | -42.97 | -1.37% | 3,133.38 | 3,189.00 | 2,993.29 | 4,288.00 |
Mar 11 2024 | 3,135.00 | 130.75 | 4.35% | 3,004.65 | 3,190.95 | 2,909.00 | 8,768.00 |
Mar 10 2024 | 3,004.25 | -37.87 | -1.24% | 3,037.48 | 3,080.59 | 2,942.74 | 2,449.00 |
Mar 09 2024 | 3,042.12 | 15.81 | 0.52% | 3,027.08 | 3,073.56 | 3,012.93 | 1,174.00 |
Mar 08 2024 | 3,026.31 | 7.25 | 0.24% | 3,027.54 | 3,100.00 | 2,975.65 | 3,933.00 |
Mar 07 2024 | 3,019.06 | 23.47 | 0.78% | 3,000.48 | 3,074.99 | 2,932.98 | 3,751.00 |
Mar 06 2024 | 2,995.59 | 176.20 | 6.25% | 2,799.96 | 3,065.20 | 2,758.26 | 5,739.00 |
Mar 05 2024 | 2,819.39 | -37.91 | -1.33% | 2,854.23 | 2,998.95 | 2,359.65 | 7,754.00 |
Mar 04 2024 | 2,857.30 | 106.87 | 3.89% | 2,754.59 | 2,868.93 | 2,707.83 | 4,628.00 |
Mar 03 2024 | 2,750.43 | 47.36 | 1.75% | 2,696.39 | 2,761.45 | 2,660.00 | 2,191.00 |
Mar 02 2024 | 2,703.07 | -8.43 | -0.31% | 2,707.94 | 2,733.69 | 2,682.21 | 1,707.00 |
Mar 01 2024 | 2,711.50 | 55.98 | 2.11% | 2,643.84 | 2,731.74 | 2,643.84 | 2,461.00 |
Feb 29 2024 | 2,655.52 | 43.00 | 1.65% | 2,615.69 | 2,774.52 | 2,564.02 | 5,851.00 |
Feb 28 2024 | 2,612.52 | 68.32 | 2.69% | 2,547.16 | 2,751.97 | 2,511.21 | 6,453.00 |
Feb 27 2024 | 2,544.20 | 54.91 | 2.21% | 2,491.40 | 2,592.70 | 2,409.64 | 5,817.00 |
Feb 26 2024 | 2,489.29 | 32.86 | 1.34% | 2,455.05 | 2,515.98 | 2,392.68 | 5,184.00 |
Feb 25 2024 | 2,456.43 | 94.45 | 4.00% | 2,364.30 | 2,460.71 | 2,356.78 | 2,401.00 |
Feb 24 2024 | 2,361.98 | 54.66 | 2.37% | 2,308.87 | 2,373.44 | 2,294.54 | 1,291.00 |
Feb 23 2024 | 2,307.32 | -39.47 | -1.68% | 2,348.98 | 2,364.56 | 2,293.22 | 2,097.00 |
Feb 22 2024 | 2,346.79 | -7.46 | -0.32% | 2,344.60 | 2,397.34 | 2,299.80 | 3,050.00 |
Feb 21 2024 | 2,354.25 | -34.00 | -1.42% | 2,384.49 | 2,389.60 | 2,273.20 | 3,467.00 |
Feb 20 2024 | 2,388.25 | 49.97 | 2.14% | 2,343.01 | 2,402.27 | 2,280.02 | 2,839.00 |
Feb 19 2024 | 2,338.28 | 59.11 | 2.59% | 2,282.69 | 2,369.86 | 2,263.78 | 3,691.00 |
Feb 18 2024 | 2,279.17 | 64.64 | 2.92% | 2,214.04 | 2,297.50 | 2,197.22 | 1,417.00 |
Feb 17 2024 | 2,214.53 | -9.04 | -0.41% | 2,218.56 | 2,226.80 | 2,157.91 | 1,257.00 |
Feb 16 2024 | 2,223.57 | -15.52 | -0.69% | 2,239.21 | 2,271.69 | 2,179.66 | 1,700.00 |
Feb 15 2024 | 2,239.09 | 36.37 | 1.65% | 2,197.31 | 2,277.67 | 2,194.60 | 3,345.00 |
Feb 14 2024 | 2,202.72 | 107.62 | 5.14% | 2,095.85 | 2,213.60 | 2,079.41 | 4,058.00 |
Feb 13 2024 | 2,095.10 | 1.95 | 0.09% | 2,101.40 | 2,125.60 | 2,056.65 | 3,445.00 |
Feb 12 2024 | 2,093.15 | 127.54 | 6.49% | 1,963.00 | 2,100.00 | 1,931.33 | 4,308.00 |
Feb 11 2024 | 1,965.61 | 5.43 | 0.28% | 1,959.31 | 2,010.00 | 1,905.00 | 2,721.00 |
Feb 10 2024 | 1,960.18 | 20.06 | 1.03% | 1,942.23 | 1,980.00 | 1,930.99 | 1,827.00 |
Feb 09 2024 | 1,940.12 | 20.61 | 1.07% | 1,919.15 | 2,003.12 | 1,917.21 | 3,147.00 |
Feb 08 2024 | 1,919.51 | 0.050 | 0.00% | 1,919.83 | 1,955.20 | 1,909.05 | 3,023.00 |
Feb 07 2024 | 1,919.46 | 36.84 | 1.96% | 1,884.08 | 1,935.65 | 1,863.56 | 2,507.00 |
Feb 06 2024 | 1,882.62 | 48.57 | 2.65% | 1,833.10 | 1,898.78 | 1,831.36 | 2,113.00 |
Feb 05 2024 | 1,834.05 | 20.18 | 1.11% | 1,813.16 | 1,861.17 | 1,799.83 | 1,596.00 |
Feb 04 2024 | 1,813.87 | -1.84 | -0.10% | 1,816.17 | 1,828.02 | 1,794.80 | 1,011.00 |
Feb 03 2024 | 1,815.71 | -8.71 | -0.48% | 1,824.34 | 1,842.94 | 1,813.61 | 870.00 |
Feb 02 2024 | 1,824.42 | 17.81 | 0.99% | 1,804.76 | 1,834.66 | 1,797.52 | 2,132.00 |
Feb 01 2024 | 1,806.61 | 5.30 | 0.29% | 1,802.39 | 1,821.23 | 1,765.92 | 2,119.00 |
Jan 31 2024 | 1,801.31 | -44.36 | -2.40% | 1,848.35 | 1,851.98 | 1,784.48 | 2,833.00 |
Jan 30 2024 | 1,845.67 | 23.62 | 1.30% | 1,819.66 | 1,883.91 | 1,811.32 | 2,432.00 |
Jan 29 2024 | 1,822.05 | 43.90 | 2.47% | 1,774.46 | 1,827.80 | 1,761.87 | 2,100.00 |
Jan 28 2024 | 1,778.15 | -9.28 | -0.52% | 1,788.17 | 1,817.40 | 1,764.81 | 1,929.00 |
Jan 27 2024 | 1,787.43 | 0.440 | 0.02% | 1,785.61 | 1,798.69 | 1,773.64 | 669.00 |
Jan 26 2024 | 1,786.99 | 40.04 | 2.29% | 1,745.25 | 1,795.11 | 1,731.30 | 1,718.00 |
Jan 25 2024 | 1,746.95 | -13.48 | -0.77% | 1,756.98 | 1,762.29 | 1,708.81 | 2,222.00 |
Jan 24 2024 | 1,760.43 | -5.45 | -0.31% | 1,765.33 | 1,775.44 | 1,727.46 | 2,183.00 |
Jan 23 2024 | 1,765.88 | -53.40 | -2.94% | 1,820.38 | 1,846.17 | 1,707.16 | 3,586.00 |
Jan 22 2024 | 1,819.28 | -116.73 | -6.03% | 1,900.00 | 1,940.32 | 1,812.98 | 2,031.00 |
Jan 21 2024 | 1,936.01 | -11.06 | -0.57% | 1,946.08 | 1,956.00 | 1,932.23 | 639.00 |
Jan 20 2024 | 1,947.07 | -13.98 | -0.71% | 1,958.43 | 1,960.99 | 1,933.90 | 618.00 |
Jan 19 2024 | 1,961.05 | 17.57 | 0.90% | 1,942.41 | 1,972.95 | 1,905.96 | 1,305.00 |
Jan 18 2024 | 1,943.48 | -51.08 | -2.56% | 1,994.72 | 2,008.48 | 1,912.00 | 1,789.00 |
Jan 17 2024 | 1,994.56 | -55.21 | -2.69% | 2,046.01 | 2,051.88 | 1,976.53 | 1,738.00 |
Jan 16 2024 | 2,049.77 | 71.98 | 3.64% | 1,975.04 | 2,069.58 | 1,973.25 | 2,062.00 |
Jan 15 2024 | 1,977.79 | 24.87 | 1.27% | 1,945.24 | 2,006.65 | 1,943.31 | 1,128.00 |
Jan 14 2024 | 1,952.92 | -73.21 | -3.61% | 2,025.78 | 2,027.40 | 1,941.69 | 978.00 |
Jan 13 2024 | 2,026.13 | 53.67 | 2.72% | 1,990.56 | 2,036.66 | 1,961.74 | 1,106.00 |
Jan 12 2024 | 1,972.46 | -81.65 | -3.97% | 2,053.37 | 2,127.90 | 1,926.79 | 3,848.00 |
Jan 11 2024 | 2,054.11 | 20.22 | 0.99% | 2,027.36 | 2,120.88 | 2,010.79 | 5,563.00 |
Jan 10 2024 | 2,033.89 | 192.27 | 10.44% | 1,847.00 | 2,079.41 | 1,844.62 | 4,767.00 |
Jan 09 2024 | 1,841.62 | 9.10 | 0.50% | 1,831.86 | 1,867.99 | 1,750.00 | 2,938.00 |
Jan 08 2024 | 1,832.52 | 84.61 | 4.84% | 1,748.87 | 1,851.33 | 1,708.89 | 4,692.00 |
Jan 07 2024 | 1,747.91 | -18.74 | -1.06% | 1,765.94 | 1,779.05 | 1,737.08 | 835.00 |
Jan 06 2024 | 1,766.65 | -15.78 | -0.89% | 1,785.05 | 1,788.11 | 1,747.00 | 688.00 |
Jan 05 2024 | 1,782.43 | -10.71 | -0.60% | 1,793.09 | 1,796.82 | 1,737.00 | 1,575.00 |
Jan 04 2024 | 1,793.14 | 43.90 | 2.51% | 1,748.95 | 1,812.16 | 1,736.23 | 1,593.00 |
Jan 03 2024 | 1,749.24 | -115.75 | -6.21% | 1,870.66 | 1,888.88 | 1,664.63 | 3,712.00 |
Jan 02 2024 | 1,864.99 | 20.29 | 1.10% | 1,848.07 | 1,910.00 | 1,845.71 | 2,321.00 |
Jan 01 2024 | 1,844.70 | 46.50 | 2.59% | 1,798.30 | 1,848.85 | 1,786.24 | 1,232.00 |
Dec 31 2023 | 1,798.20 | -5.70 | -0.32% | 1,805.00 | 1,826.50 | 1,778.59 | 580.00 |
Dec 30 2023 | 1,803.90 | -1.12 | -0.06% | 1,804.65 | 1,828.10 | 1,783.00 | 1,072.00 |
Dec 29 2023 | 1,805.02 | -44.07 | -2.38% | 1,845.09 | 2,022.67 | 1,772.34 | 2,320.00 |