Crypto exchange Bitstamp

Market Ethereum (ETH) / GBP

Identifier on Bitstamp: ethgbp
Date Price Volume Open Low High Close
2022-07-08 1,021.8200 GBP 4,001.7021 ETH 1,027.5300 GBP 996.4100 GBP 1,060.0000 GBP 1,030.2900 GBP
2022-07-07 1,009.8800 GBP 1,369.0540 ETH 994.1100 GBP 972.4800 GBP 1,042.2000 GBP 1,030.9600 GBP
2022-07-06 954.7000 GBP 2,062.4941 ETH 947.3900 GBP 927.2600 GBP 1,009.2200 GBP 994.3700 GBP
2022-07-05 943.5500 GBP 3,517.1813 ETH 949.4000 GBP 906.0200 GBP 975.9100 GBP 948.9900 GBP
2022-07-04 904.2500 GBP 1,549.7078 ETH 885.9700 GBP 863.2000 GBP 955.8600 GBP 952.3500 GBP
2022-07-03 877.2900 GBP 907.9128 ETH 880.3300 GBP 859.4300 GBP 897.1200 GBP 887.6300 GBP
2022-07-02 868.5000 GBP 1,204.3730 ETH 877.9200 GBP 849.6800 GBP 888.3000 GBP 881.2400 GBP
2022-07-01 881.5500 GBP 1,699.8301 ETH 880.2000 GBP 856.0600 GBP 909.1800 GBP 871.3600 GBP
2022-06-30 853.6500 GBP 1,609.2568 ETH 904.8100 GBP 819.8000 GBP 911.3100 GBP 859.7000 GBP
2022-06-29 919.2800 GBP 1,714.9094 ETH 937.1000 GBP 894.9000 GBP 945.2600 GBP 903.1900 GBP
2022-06-28 974.0900 GBP 1,838.0213 ETH 971.5000 GBP 934.3800 GBP 1,010.3000 GBP 935.6300 GBP
2022-06-27 982.5900 GBP 1,294.3066 ETH 974.3700 GBP 955.7500 GBP 1,007.5300 GBP 973.4000 GBP
2022-06-26 1,005.7300 GBP 1,020.5885 ETH 1,010.8200 GBP 980.8300 GBP 1,042.0400 GBP 981.9000 GBP
2022-06-25 988.7200 GBP 1,088.0902 ETH 995.7700 GBP 963.5400 GBP 1,019.2300 GBP 1,014.3400 GBP
2022-06-24 973.5400 GBP 1,747.0872 ETH 932.4700 GBP 921.6100 GBP 1,013.6400 GBP 998.2900 GBP
2022-06-23 905.4300 GBP 1,610.6199 ETH 854.2100 GBP 852.5100 GBP 940.2700 GBP 932.3300 GBP
2022-06-22 881.9500 GBP 1,722.4602 ETH 917.3100 GBP 851.2300 GBP 917.3100 GBP 857.4900 GBP
2022-06-21 937.7500 GBP 1,188.2742 ETH 919.1400 GBP 904.3600 GBP 970.4800 GBP 917.2600 GBP
2022-06-20 908.5700 GBP 1,045.1587 ETH 922.7000 GBP 862.8500 GBP 954.2300 GBP 922.8400 GBP
2022-06-19 846.2500 GBP 1,903.6443 ETH 815.7600 GBP 767.8600 GBP 944.4900 GBP 919.2800 GBP
2022-06-18 792.4300 GBP 2,544.2072 ETH 888.3200 GBP 723.0000 GBP 894.7400 GBP 805.8600 GBP
2022-06-17 882.0900 GBP 1,326.7512 ETH 858.2600 GBP 853.9900 GBP 906.3200 GBP 887.9600 GBP
2022-06-16 927.5800 GBP 2,472.5339 ETH 1,016.3900 GBP 851.9000 GBP 1,029.9100 GBP 863.2700 GBP
2022-06-15 918.0200 GBP 4,053.5062 ETH 1,003.2900 GBP 835.0000 GBP 1,029.7400 GBP 1,007.3900 GBP
2022-06-14 979.3600 GBP 9,890.3499 ETH 985.7500 GBP 883.2900 GBP 1,051.4300 GBP 996.9400 GBP
2022-06-13 1,029.7900 GBP 15,259.2350 ETH 1,174.8600 GBP 959.7800 GBP 1,181.9300 GBP 988.8900 GBP
2022-06-12 1,200.6600 GBP 2,097.2744 ETH 1,240.0100 GBP 1,157.0500 GBP 1,252.8100 GBP 1,172.3700 GBP
2022-06-11 1,286.7000 GBP 2,788.1748 ETH 1,348.3500 GBP 1,219.1300 GBP 1,362.9300 GBP 1,236.1300 GBP
2022-06-10 1,393.7200 GBP 1,917.4277 ETH 1,433.5500 GBP 1,345.0000 GBP 1,439.1700 GBP 1,352.5800 GBP
2022-06-09 1,435.7100 GBP 1,278.1947 ETH 1,425.9700 GBP 1,420.1500 GBP 1,460.3300 GBP 1,430.3600 GBP
2022-06-08 1,433.7900 GBP 1,128.0366 ETH 1,438.5200 GBP 1,404.7500 GBP 1,462.0700 GBP 1,434.5900 GBP
2022-06-07 1,421.7200 GBP 2,059.4069 ETH 1,478.0300 GBP 1,380.9500 GBP 1,485.1700 GBP 1,440.9500 GBP
2022-06-06 1,501.9000 GBP 2,273.3913 ETH 1,446.2700 GBP 1,443.0100 GBP 1,527.3700 GBP 1,481.7500 GBP
2022-06-05 1,440.8300 GBP 624.7998 ETH 1,444.7400 GBP 1,420.9200 GBP 1,463.3300 GBP 1,443.5300 GBP
2022-06-04 1,419.2400 GBP 269.4658 ETH 1,420.5900 GBP 1,402.0400 GBP 1,448.0800 GBP 1,441.3000 GBP
2022-06-03 1,417.3600 GBP 677.1053 ETH 1,457.0600 GBP 1,386.6400 GBP 1,462.8100 GBP 1,423.4500 GBP
2022-06-02 1,451.5200 GBP 1,143.5951 ETH 1,450.2600 GBP 1,419.8400 GBP 1,470.1200 GBP 1,460.0700 GBP
2022-06-01 1,497.9300 GBP 1,267.1724 ETH 1,542.5600 GBP 1,414.8600 GBP 1,569.4200 GBP 1,467.2900 GBP
2022-05-31 1,560.5500 GBP 432.1073 ETH 1,580.4900 GBP 1,527.2000 GBP 1,587.3200 GBP 1,543.9400 GBP
2022-05-30 1,509.0200 GBP 958.5702 ETH 1,433.3000 GBP 1,429.2300 GBP 1,590.2600 GBP 1,590.2600 GBP
2022-05-29 1,419.6600 GBP 1,554.6548 ETH 1,416.8400 GBP 1,394.7600 GBP 1,443.6700 GBP 1,434.2900 GBP
2022-05-28 1,397.7200 GBP 1,343.6238 ETH 1,364.0800 GBP 1,362.3100 GBP 1,431.6100 GBP 1,421.1200 GBP
2022-05-27 1,392.9100 GBP 1,685.8374 ETH 1,420.0900 GBP 1,354.1300 GBP 1,441.0800 GBP 1,359.8200 GBP
2022-05-26 1,458.5800 GBP 1,741.8403 ETH 1,544.8100 GBP 1,383.6500 GBP 1,556.6900 GBP 1,440.7600 GBP
2022-05-25 1,563.1100 GBP 1,321.3521 ETH 1,576.6800 GBP 1,541.1400 GBP 1,610.1900 GBP 1,541.1400 GBP
2022-05-24 1,564.3100 GBP 1,040.2798 ETH 1,571.0600 GBP 1,529.3900 GBP 1,585.4000 GBP 1,575.5300 GBP
2022-05-23 1,625.9000 GBP 896.3753 ETH 1,627.4800 GBP 1,560.0000 GBP 1,659.9900 GBP 1,568.7100 GBP
2022-05-22 1,604.0400 GBP 1,110.6076 ETH 1,579.9100 GBP 1,572.5600 GBP 1,642.6000 GBP 1,635.0400 GBP
2022-05-21 1,577.3600 GBP 961.1160 ETH 1,566.0000 GBP 1,548.4800 GBP 1,589.6100 GBP 1,579.7600 GBP
2022-05-20 1,571.0400 GBP 2,540.8726 ETH 1,617.9100 GBP 1,540.5400 GBP 1,647.9900 GBP 1,570.7200 GBP