Crypto exchange Gemini

Market Ethereum (ETH) / GBP

Identifier on Gemini: ethgbp
Date Price Volume Open Low High Close
2022-05-16 1,662.9055 GBP 400.7058 ETH 1,751.4900 GBP 1,619.5800 GBP 1,642.3300 GBP 1,648.2800 GBP
2022-05-15 1,702.3426 GBP 89.8843 ETH 1,676.8700 GBP 1,633.8000 GBP 1,640.0200 GBP 1,738.3400 GBP
2022-05-14 1,625.9728 GBP 154.5593 ETH 1,635.6900 GBP 1,593.1300 GBP 1,603.1400 GBP 1,676.9800 GBP
2022-05-13 1,703.8290 GBP 370.9182 ETH 1,608.0600 GBP 1,586.4500 GBP 1,648.7600 GBP 1,637.6800 GBP
2022-05-12 1,551.3718 GBP 3,145.7682 ETH 1,687.4300 GBP 1,393.2600 GBP 1,540.7600 GBP 1,608.0600 GBP
2022-05-11 1,831.6528 GBP 3,436.4102 ETH 1,905.5400 GBP 1,550.0000 GBP 1,703.5100 GBP 1,702.4800 GBP
2022-05-10 1,911.0525 GBP 1,567.1345 ETH 1,805.3900 GBP 1,790.4400 GBP 1,857.0400 GBP 1,905.4400 GBP
2022-05-09 1,905.1455 GBP 1,665.8249 ETH 2,039.1300 GBP 1,750.0000 GBP 1,866.1700 GBP 1,869.1000 GBP
2022-05-08 2,059.3142 GBP 534.2485 ETH 2,140.1200 GBP 2,000.0000 GBP 2,046.6800 GBP 2,039.1300 GBP
2022-05-07 2,172.0586 GBP 121.6400 ETH 2,181.0400 GBP 2,100.0000 GBP 2,130.5900 GBP 2,132.9900 GBP
2022-05-06 2,198.9998 GBP 585.6779 ETH 2,225.1700 GBP 2,136.5400 GBP 2,180.1500 GBP 2,190.2500 GBP
2022-05-05 2,318.7387 GBP 641.5872 ETH 2,328.6600 GBP 2,182.7300 GBP 2,207.4900 GBP 2,220.9600 GBP
2022-05-04 2,286.4453 GBP 357.5828 ETH 2,227.3400 GBP 2,218.0300 GBP 2,234.6800 GBP 2,321.1400 GBP
2022-05-03 2,241.4026 GBP 211.8131 ETH 2,286.9400 GBP 2,190.0300 GBP 2,223.4900 GBP 2,227.3400 GBP
2022-05-02 2,255.0581 GBP 118.7203 ETH 2,250.1200 GBP 2,219.0800 GBP 2,232.3600 GBP 2,289.1100 GBP
2022-05-01 2,190.9757 GBP 284.9618 ETH 2,169.4600 GBP 2,164.0700 GBP 2,184.4900 GBP 2,251.1700 GBP
2022-04-30 2,224.1742 GBP 40.4218 ETH 2,235.4500 GBP 2,164.0700 GBP 2,221.0000 GBP 2,169.4600 GBP
2022-04-29 2,272.9422 GBP 241.1271 ETH 2,353.9000 GBP 2,210.2300 GBP 2,236.0600 GBP 2,235.4500 GBP
2022-04-28 2,331.2783 GBP 481.7517 ETH 2,306.8900 GBP 2,292.0600 GBP 2,306.8900 GBP 2,353.9000 GBP
2022-04-27 2,286.5399 GBP 544.0825 ETH 2,233.3900 GBP 2,230.2500 GBP 2,245.9300 GBP 2,306.8900 GBP
2022-04-26 2,289.2864 GBP 456.6651 ETH 2,368.3700 GBP 2,203.0000 GBP 2,242.7400 GBP 2,227.8600 GBP
2022-04-25 2,247.3533 GBP 308.0567 ETH 2,278.1500 GBP 2,197.1800 GBP 2,209.7300 GBP 2,368.3700 GBP
2022-04-24 2,296.4914 GBP 66.8296 ETH 2,285.3600 GBP 2,275.4900 GBP 2,285.1000 GBP 2,285.1000 GBP
2022-04-23 2,302.4620 GBP 47.3320 ETH 2,307.1400 GBP 2,275.4900 GBP 2,298.4500 GBP 2,286.9400 GBP
2022-04-22 2,318.8282 GBP 193.1626 ETH 2,290.3800 GBP 2,283.6500 GBP 2,303.0200 GBP 2,307.1400 GBP
2022-04-21 2,365.3218 GBP 182.1212 ETH 2,356.6600 GBP 2,262.2400 GBP 2,294.9700 GBP 2,290.3800 GBP
2022-04-20 2,381.0688 GBP 272.9616 ETH 2,387.9600 GBP 2,327.5200 GBP 2,353.0400 GBP 2,356.6600 GBP
2022-04-19 2,375.4249 GBP 162.2792 ETH 2,349.9200 GBP 2,329.7500 GBP 2,334.6200 GBP 2,387.9600 GBP
2022-04-18 2,277.3922 GBP 273.2153 ETH 2,294.0200 GBP 2,219.0800 GBP 2,232.8600 GBP 2,351.8600 GBP
2022-04-17 2,328.8508 GBP 165.4535 ETH 2,345.9400 GBP 2,319.7500 GBP 2,320.0300 GBP 2,320.9500 GBP
2022-04-16 2,331.2523 GBP 66.3663 ETH 2,324.5700 GBP 2,310.0200 GBP 2,319.6200 GBP 2,348.5800 GBP
2022-04-15 2,315.3512 GBP 116.0719 ETH 2,314.4000 GBP 2,293.3500 GBP 2,314.5600 GBP 2,324.5700 GBP
2022-04-14 2,324.0722 GBP 145.1569 ETH 2,379.3900 GBP 2,284.8600 GBP 2,293.5200 GBP 2,308.8400 GBP
2022-04-13 2,360.5158 GBP 57.2239 ETH 2,326.2600 GBP 2,310.0200 GBP 2,324.7700 GBP 2,378.9400 GBP
2022-04-12 2,326.3711 GBP 108.5838 ETH 2,288.8000 GBP 2,268.6500 GBP 2,292.0000 GBP 2,326.2600 GBP
2022-04-11 2,349.1050 GBP 174.8380 ETH 2,453.4700 GBP 2,265.0300 GBP 2,300.6800 GBP 2,286.9400 GBP
2022-04-10 2,508.9412 GBP 96.8766 ETH 2,508.2200 GBP 2,462.1300 GBP 2,476.6100 GBP 2,475.8000 GBP
2022-04-09 2,478.1214 GBP 83.4952 ETH 2,448.9000 GBP 2,444.5800 GBP 2,458.2500 GBP 2,508.2200 GBP
2022-04-08 2,484.8835 GBP 211.0626 ETH 2,471.2100 GBP 2,436.9200 GBP 2,452.7600 GBP 2,448.9000 GBP
2022-04-07 2,455.4632 GBP 218.0499 ETH 2,429.1700 GBP 2,413.3900 GBP 2,439.7000 GBP 2,493.7100 GBP
2022-04-06 2,526.1521 GBP 728.5556 ETH 2,600.0000 GBP 2,423.1500 GBP 2,451.7900 GBP 2,429.1700 GBP
2022-04-05 2,658.1256 GBP 404.6237 ETH 2,682.9300 GBP 2,616.5700 GBP 2,637.0700 GBP 2,616.5700 GBP
2022-04-04 2,646.5523 GBP 256.6215 ETH 2,681.6500 GBP 2,605.8400 GBP 2,631.1300 GBP 2,694.4100 GBP
2022-04-03 2,668.9806 GBP 421.3388 ETH 2,619.8100 GBP 2,605.0400 GBP 2,629.0000 GBP 2,681.6500 GBP
2022-04-02 2,657.8041 GBP 265.8300 ETH 2,631.4800 GBP 2,618.9500 GBP 2,640.8200 GBP 2,629.7500 GBP
2022-04-01 2,593.0804 GBP 435.1418 ETH 2,491.6500 GBP 2,450.0000 GBP 2,476.1300 GBP 2,622.6300 GBP
2022-03-31 2,563.4657 GBP 344.9820 ETH 2,582.2800 GBP 2,485.6900 GBP 2,498.1100 GBP 2,495.0000 GBP
2022-03-30 2,582.2284 GBP 148.3172 ETH 2,597.9400 GBP 2,547.1400 GBP 2,568.5700 GBP 2,582.2800 GBP
2022-03-29 2,608.1186 GBP 281.1006 ETH 2,539.7700 GBP 2,539.7700 GBP 2,571.9900 GBP 2,597.9400 GBP
2022-03-28 2,558.9245 GBP 1,356.0339 ETH 2,506.0000 GBP 2,444.5800 GBP 2,513.9200 GBP 2,552.3500 GBP