ETHGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 2,887.16 | -77.95 | -2.63% | 2,962.54 | 3,006.31 | 2,865.18 | 127.00 |
Mar 26 2024 | 2,965.11 | -1.25 | -0.04% | 2,970.91 | 3,035.11 | 2,915.17 | 135.00 |
Mar 25 2024 | 2,966.35 | 127.98 | 4.51% | 2,837.14 | 3,012.15 | 2,830.08 | 132.00 |
Mar 24 2024 | 2,838.38 | 83.85 | 3.04% | 2,750.96 | 2,849.99 | 2,732.79 | 140.00 |
Mar 23 2024 | 2,754.53 | -2.89 | -0.10% | 2,765.12 | 2,834.13 | 2,666.20 | 135.00 |
Mar 22 2024 | 2,757.42 | -85.52 | -3.01% | 2,850.32 | 2,925.24 | 2,664.73 | 133.00 |
Mar 21 2024 | 2,842.94 | 13.75 | 0.49% | 2,826.78 | 2,906.38 | 2,769.71 | 140.00 |
Mar 20 2024 | 2,829.18 | 247.23 | 9.58% | 2,579.07 | 2,832.95 | 2,519.89 | 134.00 |
Mar 19 2024 | 2,581.96 | -270.18 | -9.47% | 2,903.36 | 2,903.36 | 2,544.21 | 135.00 |
Mar 18 2024 | 2,852.14 | -95.86 | -3.25% | 2,949.70 | 2,949.70 | 2,825.35 | 136.00 |
Mar 17 2024 | 2,948.00 | 79.36 | 2.77% | 2,873.49 | 2,972.30 | 2,803.36 | 145.00 |
Mar 16 2024 | 2,868.64 | -159.97 | -5.28% | 3,028.97 | 3,060.90 | 2,851.16 | 133.00 |
Mar 15 2024 | 3,028.60 | -114.31 | -3.64% | 3,141.85 | 3,163.30 | 2,868.82 | 139.00 |
Mar 14 2024 | 3,142.91 | -73.40 | -2.28% | 3,219.85 | 3,220.55 | 3,050.00 | 144.00 |
Mar 13 2024 | 3,216.31 | 14.32 | 0.45% | 3,201.26 | 3,259.00 | 3,189.32 | 138.00 |
Mar 12 2024 | 3,201.99 | -45.53 | -1.40% | 3,247.35 | 3,272.72 | 3,149.15 | 140.00 |
Mar 11 2024 | 3,247.52 | 120.42 | 3.85% | 3,129.14 | 3,303.32 | 3,058.47 | 140.00 |
Mar 10 2024 | 3,127.11 | -19.86 | -0.63% | 3,152.47 | 3,178.30 | 3,095.59 | 132.00 |
Mar 09 2024 | 3,146.96 | 18.69 | 0.60% | 3,129.34 | 3,175.52 | 3,125.30 | 137.00 |
Mar 08 2024 | 3,128.28 | 14.25 | 0.46% | 3,113.98 | 3,240.52 | 3,100.95 | 136.00 |
Mar 07 2024 | 3,114.03 | 21.51 | 0.70% | 3,094.12 | 3,138.77 | 3,039.18 | 143.00 |
Mar 06 2024 | 3,092.51 | 204.05 | 7.06% | 2,892.11 | 3,145.50 | 2,851.33 | 143.00 |
Mar 05 2024 | 2,888.47 | -23.72 | -0.81% | 2,911.66 | 3,059.00 | 2,655.04 | 139.00 |
Mar 04 2024 | 2,912.18 | 93.26 | 3.31% | 2,823.04 | 2,932.00 | 2,799.28 | 140.00 |
Mar 03 2024 | 2,818.92 | 2.76 | 0.10% | 2,816.21 | 2,853.00 | 2,723.25 | 137.00 |
Mar 02 2024 | 2,816.16 | 19.65 | 0.70% | 2,795.06 | 2,853.00 | 2,756.33 | 134.00 |
Mar 01 2024 | 2,796.51 | 57.90 | 2.11% | 2,742.06 | 2,807.83 | 2,733.32 | 141.00 |
Feb 29 2024 | 2,738.61 | -13.22 | -0.48% | 2,753.29 | 2,837.00 | 2,698.79 | 133.00 |
Feb 28 2024 | 2,751.83 | 128.50 | 4.90% | 2,621.03 | 2,807.14 | 2,606.46 | 138.00 |
Feb 27 2024 | 2,623.32 | 77.20 | 3.03% | 2,546.28 | 2,714.80 | 2,518.83 | 129.00 |
Feb 26 2024 | 2,546.13 | 46.80 | 1.87% | 2,500.29 | 2,564.49 | 2,469.58 | 129.00 |
Feb 25 2024 | 2,499.33 | 75.62 | 3.12% | 2,423.18 | 2,500.80 | 2,418.16 | 135.00 |
Feb 24 2024 | 2,423.71 | 14.75 | 0.61% | 2,407.55 | 2,435.64 | 2,401.39 | 145.00 |
Feb 23 2024 | 2,408.96 | -15.11 | -0.62% | 2,426.59 | 2,428.26 | 2,388.00 | 134.00 |
Feb 22 2024 | 2,424.07 | 19.65 | 0.82% | 2,402.51 | 2,439.51 | 2,377.54 | 136.00 |
Feb 21 2024 | 2,404.43 | -30.49 | -1.25% | 2,435.45 | 2,437.43 | 2,366.13 | 134.00 |
Feb 20 2024 | 2,434.92 | 37.04 | 1.54% | 2,400.13 | 2,451.41 | 2,369.62 | 143.00 |
Feb 19 2024 | 2,397.88 | 58.05 | 2.48% | 2,339.09 | 2,419.78 | 2,330.98 | 131.00 |
Feb 18 2024 | 2,339.84 | 59.55 | 2.61% | 2,273.49 | 2,347.34 | 2,271.79 | 140.00 |
Feb 17 2024 | 2,280.28 | -19.90 | -0.87% | 2,299.89 | 2,302.18 | 2,250.78 | 136.00 |
Feb 16 2024 | 2,300.18 | 0.620 | 0.03% | 2,300.86 | 2,338.00 | 2,272.55 | 138.00 |
Feb 15 2024 | 2,299.56 | 19.24 | 0.84% | 2,282.19 | 2,316.52 | 2,273.20 | 166.00 |
Feb 14 2024 | 2,280.32 | 124.12 | 5.76% | 2,158.28 | 2,320.13 | 2,116.87 | 237.00 |
Feb 13 2024 | 2,156.20 | 8.67 | 0.40% | 2,148.87 | 2,199.81 | 2,026.35 | 238.00 |
Feb 12 2024 | 2,147.52 | 105.17 | 5.15% | 2,038.96 | 2,148.01 | 2,000.88 | 238.00 |
Feb 11 2024 | 2,042.35 | 11.80 | 0.58% | 2,032.95 | 2,073.69 | 2,003.22 | 240.00 |
Feb 10 2024 | 2,030.55 | 3.40 | 0.17% | 2,028.39 | 2,039.88 | 2,019.37 | 237.00 |
Feb 09 2024 | 2,027.15 | 25.29 | 1.26% | 2,001.02 | 2,043.45 | 1,996.78 | 254.00 |
Feb 08 2024 | 2,001.86 | 8.21 | 0.41% | 1,993.13 | 2,036.93 | 1,969.28 | 247.00 |
Feb 07 2024 | 1,993.65 | 39.22 | 2.01% | 1,941.97 | 2,011.39 | 1,918.98 | 241.00 |
Feb 06 2024 | 1,954.43 | 46.68 | 2.45% | 1,905.81 | 1,982.30 | 1,905.49 | 233.00 |
Feb 05 2024 | 1,907.75 | 6.30 | 0.33% | 1,901.63 | 1,957.09 | 1,873.11 | 241.00 |
Feb 04 2024 | 1,901.45 | 17.86 | 0.95% | 1,882.68 | 1,951.87 | 1,833.59 | 217.00 |
Feb 03 2024 | 1,883.59 | 8.29 | 0.44% | 1,879.25 | 1,918.88 | 1,871.52 | 259.00 |
Feb 02 2024 | 1,875.30 | 14.28 | 0.77% | 1,862.18 | 1,889.09 | 1,849.26 | 234.00 |
Feb 01 2024 | 1,861.02 | 12.66 | 0.68% | 1,847.62 | 1,878.30 | 1,816.12 | 243.00 |
Jan 31 2024 | 1,848.36 | -59.82 | -3.13% | 1,908.01 | 1,917.88 | 1,836.78 | 240.00 |
Jan 30 2024 | 1,908.18 | 23.82 | 1.26% | 1,882.37 | 1,943.96 | 1,872.08 | 249.00 |
Jan 29 2024 | 1,884.36 | 56.48 | 3.09% | 1,828.96 | 1,892.13 | 1,820.84 | 241.00 |
Jan 28 2024 | 1,827.88 | -17.91 | -0.97% | 1,846.94 | 1,873.15 | 1,823.47 | 242.00 |
Jan 27 2024 | 1,845.80 | -0.530 | -0.03% | 1,845.17 | 1,861.75 | 1,834.56 | 240.00 |
Jan 26 2024 | 1,846.32 | 30.44 | 1.68% | 1,816.74 | 1,862.22 | 1,790.00 | 235.00 |
Jan 25 2024 | 1,815.88 | 2.27 | 0.12% | 1,812.99 | 1,870.83 | 1,760.90 | 242.00 |
Jan 24 2024 | 1,813.62 | -16.01 | -0.88% | 1,826.80 | 1,862.71 | 1,795.93 | 235.00 |
Jan 23 2024 | 1,829.63 | -61.91 | -3.27% | 1,890.92 | 1,907.70 | 1,786.00 | 240.00 |
Jan 22 2024 | 1,891.54 | -106.55 | -5.33% | 1,998.33 | 1,999.62 | 1,889.21 | 238.00 |
Jan 21 2024 | 1,998.09 | -19.46 | -0.96% | 2,017.70 | 2,020.70 | 1,997.65 | 248.00 |
Jan 20 2024 | 2,017.55 | -12.73 | -0.63% | 2,030.61 | 2,033.85 | 1,985.77 | 261.00 |
Jan 19 2024 | 2,030.28 | 29.64 | 1.48% | 2,001.98 | 2,057.57 | 1,982.93 | 213.00 |
Jan 18 2024 | 2,000.64 | -57.98 | -2.82% | 2,040.77 | 2,071.11 | 1,979.85 | 241.00 |
Jan 17 2024 | 2,058.62 | -51.83 | -2.46% | 2,112.99 | 2,119.08 | 2,016.83 | 239.00 |
Jan 16 2024 | 2,110.45 | 79.15 | 3.90% | 2,030.96 | 2,135.75 | 2,025.52 | 251.00 |
Jan 15 2024 | 2,031.29 | 20.38 | 1.01% | 2,010.18 | 2,061.90 | 2,008.13 | 244.00 |
Jan 14 2024 | 2,010.91 | -84.62 | -4.04% | 2,096.11 | 2,096.11 | 2,004.35 | 243.00 |
Jan 13 2024 | 2,095.53 | 87.05 | 4.33% | 2,014.93 | 2,101.78 | 1,990.70 | 238.00 |
Jan 12 2024 | 2,008.48 | -77.19 | -3.70% | 2,084.51 | 2,164.05 | 1,973.09 | 245.00 |
Jan 11 2024 | 2,085.67 | 12.52 | 0.60% | 2,062.53 | 2,139.36 | 2,052.81 | 234.00 |
Jan 10 2024 | 2,073.15 | 202.25 | 10.81% | 1,870.27 | 2,098.16 | 1,870.27 | 234.00 |
Jan 09 2024 | 1,870.90 | 11.07 | 0.60% | 1,859.49 | 1,881.27 | 1,802.37 | 233.00 |
Jan 08 2024 | 1,859.83 | 87.64 | 4.95% | 1,772.66 | 1,869.33 | 1,731.15 | 232.00 |
Jan 07 2024 | 1,772.19 | -19.20 | -1.07% | 1,791.93 | 1,802.08 | 1,766.63 | 240.00 |
Jan 06 2024 | 1,791.40 | -18.58 | -1.03% | 1,811.32 | 1,812.45 | 1,779.11 | 257.00 |
Jan 05 2024 | 1,809.97 | -2.75 | -0.15% | 1,813.80 | 1,816.06 | 1,768.11 | 239.00 |
Jan 04 2024 | 1,812.72 | 38.53 | 2.17% | 1,776.12 | 1,822.09 | 1,767.67 | 240.00 |
Jan 03 2024 | 1,774.19 | -128.07 | -6.73% | 1,900.40 | 1,911.75 | 1,727.37 | 240.00 |
Jan 02 2024 | 1,902.27 | 45.21 | 2.43% | 1,856.69 | 1,935.20 | 1,856.69 | 285.00 |
Jan 01 2024 | 1,857.05 | 35.64 | 1.96% | 1,820.94 | 1,858.88 | 1,814.54 | 309.00 |
Dec 31 2023 | 1,821.41 | -1.21 | -0.07% | 1,823.48 | 1,863.74 | 1,809.64 | 316.00 |
Dec 30 2023 | 1,822.62 | -7.02 | -0.38% | 1,828.28 | 1,844.86 | 1,796.14 | 337.00 |
Dec 29 2023 | 1,829.64 | -34.25 | -1.84% | 1,865.59 | 1,907.43 | 1,804.38 | 324.00 |